5 DAY PERFORMANCE
+10.50%
1 MONTH PERFORMANCE
+3.32%
3 MONTH PERFORMANCE
-4.28%
6 MONTH PERFORMANCE
+11.09%
YEAR-TO-DATE PERFORMANCE
+0.39%
1 YEAR PERFORMANCE
+16.70%
AECOM Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $95.55 | $94.61 (-0.98%) | $95.99 | $94.40 | 731,543 | $12.63 B |
| 03/11/2025 | $96.01 | $94.38 (-1.7%) | $97.99 | $94.31 | 1.28 M | $12.51 B |
| 03/10/2025 | $95.90 | $96.01 (0.11%) | $97.90 | $95.63 | 1.02 M | $12.72 B |
| 03/07/2025 | $96.11 | $97.05 (0.98%) | $97.93 | $94.89 | 965,742 | $12.86 B |
| 03/06/2025 | $94.53 | $96.73 (2.33%) | $97.06 | $93.78 | 1.06 M | $12.82 B |
| 03/05/2025 | $94.09 | $96.00 (2.03%) | $96.39 | $93.51 | 931,211 | $12.72 B |
| 03/04/2025 | $95.60 | $94.08 (-1.59%) | $96.14 | $93.80 | 1.25 M | $12.47 B |
| 03/03/2025 | $100.90 | $97.17 (-3.7%) | $100.90 | $96.43 | 1.02 M | $12.88 B |
| 02/28/2025 | $97.65 | $100.05 (2.46%) | $100.27 | $97.27 | 1.91 M | $13.26 B |
| 02/27/2025 | $98.05 | $97.26 (-0.81%) | $100.16 | $97.06 | 927,885 | $12.89 B |
| 02/26/2025 | $98.12 | $98.39 (0.28%) | $99.28 | $97.96 | 943,948 | $13.04 B |
| 02/25/2025 | $96.20 | $97.52 (1.37%) | $98.36 | $94.62 | 1.28 M | $12.92 B |
| 02/24/2025 | $97.79 | $95.69 (-2.15%) | $97.98 | $95.56 | 2.50 M | $12.68 B |
| 02/21/2025 | $100.23 | $97.52 (-2.7%) | $100.23 | $97.11 | 1.04 M | $12.92 B |
| 02/20/2025 | $101.19 | $99.70 (-1.47%) | $102.32 | $98.93 | 595,748 | $13.21 B |
| 02/19/2025 | $101.08 | $101.00 (-0.08%) | $101.77 | $99.78 | 726,800 | $13.38 B |
| 02/18/2025 | $100.54 | $101.60 (1.05%) | $103.18 | $100.54 | 1.37 M | $13.46 B |
| 02/14/2025 | $102.33 | $100.41 (-1.88%) | $102.63 | $99.69 | 1.25 M | $13.30 B |
| 02/13/2025 | $104.13 | $102.19 (-1.86%) | $104.40 | $101.52 | 872,400 | $13.54 B |
| 02/12/2025 | $104.58 | $103.79 (-0.76%) | $105.90 | $103.50 | 940,503 | $13.75 B |
| 02/11/2025 | $107.40 | $106.52 (-0.82%) | $107.75 | $105.93 | 683,057 | $14.11 B |
| 02/10/2025 | $107.85 | $107.99 (0.13%) | $108.53 | $106.56 | 659,940 | $14.31 B |
| 02/07/2025 | $108.85 | $107.16 (-1.55%) | $109.73 | $106.79 | 796,100 | $14.20 B |
| 02/06/2025 | $105.66 | $108.27 (2.47%) | $108.41 | $105.17 | 1.06 M | $14.35 B |
| 02/05/2025 | $103.90 | $104.93 (0.99%) | $106.46 | $103.50 | 1.20 M | $13.90 B |
| 02/04/2025 | $107.27 | $104.18 (-2.88%) | $108.87 | $102.44 | 1.32 M | $13.80 B |
| 02/03/2025 | $103.01 | $103.85 (0.82%) | $105.42 | $102.43 | 1.05 M | $13.76 B |
| 01/31/2025 | $106.11 | $105.44 (-0.63%) | $107.32 | $104.68 | 1.37 M | $13.97 B |
| 01/30/2025 | $105.22 | $105.55 (0.31%) | $106.32 | $104.59 | 854,255 | $14.17 B |
| 01/29/2025 | $105.96 | $104.60 (-1.28%) | $107.73 | $104.54 | 795,360 | $14.04 B |
| 01/28/2025 | $107.36 | $105.42 (-1.81%) | $107.46 | $104.77 | 883,743 | $14.15 B |
| 01/27/2025 | $107.73 | $106.67 (-0.98%) | $109.01 | $105.31 | 844,510 | $14.32 B |
| 01/24/2025 | $108.10 | $109.15 (0.97%) | $109.53 | $107.84 | 751,600 | $14.65 B |
| 01/23/2025 | $110.36 | $108.33 (-1.84%) | $110.56 | $108.12 | 773,300 | $14.54 B |
| 01/22/2025 | $111.38 | $110.60 (-0.7%) | $111.65 | $110.15 | 645,334 | $14.85 B |
| 01/21/2025 | $110.29 | $111.05 (0.69%) | $111.88 | $109.47 | 831,373 | $14.91 B |
| 01/17/2025 | $108.30 | $108.93 (0.58%) | $109.13 | $107.53 | 3.40 M | $14.62 B |
| 01/16/2025 | $109.26 | $107.85 (-1.29%) | $109.47 | $106.22 | 1.12 M | $14.48 B |
| 01/15/2025 | $110.22 | $109.25 (-0.88%) | $111.25 | $108.94 | 924,630 | $14.67 B |
| 01/14/2025 | $109.00 | $109.89 (0.82%) | $110.48 | $108.61 | 988,005 | $14.75 B |
| 01/13/2025 | $105.63 | $108.47 (2.69%) | $108.70 | $105.52 | 1.23 M | $14.56 B |
| 01/10/2025 | $107.54 | $105.87 (-1.55%) | $108.09 | $105.04 | 1.20 M | $14.21 B |
| 01/08/2025 | $106.27 | $107.32 (0.99%) | $107.33 | $105.60 | 968,168 | $14.41 B |
| 01/07/2025 | $107.25 | $107.14 (-0.1%) | $107.87 | $105.90 | 585,609 | $14.38 B |
| 01/06/2025 | $107.62 | $107.24 (-0.35%) | $108.62 | $106.91 | 590,707 | $14.40 B |
| 01/03/2025 | $106.12 | $107.75 (1.54%) | $108.02 | $105.83 | 419,600 | $14.47 B |
| 01/02/2025 | $107.00 | $106.30 (-0.65%) | $107.84 | $105.62 | 687,810 | $14.27 B |
| 12/31/2024 | $107.43 | $106.82 (-0.57%) | $107.75 | $106.51 | 384,930 | $14.34 B |
| 12/30/2024 | $106.54 | $107.05 (0.48%) | $107.74 | $105.84 | 444,208 | $14.37 B |
| 12/27/2024 | $107.88 | $107.68 (-0.19%) | $108.89 | $107.00 | 240,800 | $14.46 B |
| 12/26/2024 | $107.67 | $108.59 (0.85%) | $108.90 | $107.67 | 303,300 | $14.58 B |
| 12/24/2024 | $107.89 | $108.41 (0.48%) | $108.47 | $107.21 | 136,439 | $14.55 B |
| 12/23/2024 | $107.18 | $107.92 (0.69%) | $108.01 | $106.49 | 476,594 | $14.49 B |
| 12/20/2024 | $106.47 | $107.99 (1.43%) | $108.85 | $106.47 | 2.46 M | $14.50 B |
| 12/19/2024 | $108.25 | $107.04 (-1.12%) | $109.03 | $106.76 | 703,359 | $14.37 B |
| 12/18/2024 | $111.00 | $106.93 (-3.67%) | $111.10 | $106.80 | 809,416 | $14.36 B |
| 12/17/2024 | $110.19 | $110.40 (0.19%) | $111.04 | $109.07 | 851,134 | $14.82 B |
| 12/16/2024 | $111.14 | $110.69 (-0.4%) | $112.26 | $110.39 | 963,701 | $14.86 B |
| 12/13/2024 | $111.35 | $111.51 (0.14%) | $112.27 | $111.26 | 782,959 | $14.97 B |
| 12/12/2024 | $112.73 | $112.03 (-0.62%) | $112.86 | $111.42 | 630,645 | $15.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
