5 DAY PERFORMANCE
+16.78%
1 MONTH PERFORMANCE
+10.33%
3 MONTH PERFORMANCE
+6.57%
6 MONTH PERFORMANCE
-29.66%
YEAR-TO-DATE PERFORMANCE
-1.28%
1 YEAR PERFORMANCE
-11.78%
AECOM Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $70.02 | $70.52 (0.71%) | $71.06 | $67.64 | 3.18 M | $8.92 B |
| 05/12/2026 | $81.22 | $69.95 (-13.88%) | $81.38 | $68.94 | 3.70 M | $9.00 B |
| 05/11/2026 | $80.09 | $79.50 (-0.74%) | $81.28 | $79.15 | 1.69 M | $10.23 B |
| 05/08/2026 | $81.76 | $80.59 (-1.43%) | $81.85 | $80.56 | 1.18 M | $10.37 B |
| 05/07/2026 | $84.01 | $81.47 (-3.02%) | $84.13 | $81.13 | 1.61 M | $10.49 B |
| 05/06/2026 | $85.10 | $83.92 (-1.39%) | $85.82 | $81.40 | 1.34 M | $10.80 B |
| 05/05/2026 | $85.03 | $84.59 (-0.52%) | $85.72 | $83.10 | 1.03 M | $10.89 B |
| 05/04/2026 | $83.91 | $84.03 (0.14%) | $85.72 | $83.88 | 1.08 M | $10.82 B |
| 05/01/2026 | $84.68 | $84.10 (-0.68%) | $85.72 | $83.80 | 816.90 K | $10.83 B |
| 04/30/2026 | $82.20 | $84.10 (2.31%) | $84.37 | $82.00 | 1.26 M | $10.83 B |
| 04/29/2026 | $80.62 | $81.96 (1.66%) | $82.26 | $79.92 | 1.34 M | $10.55 B |
| 04/28/2026 | $82.25 | $81.06 (-1.45%) | $82.26 | $80.03 | 957.56 K | $10.43 B |
| 04/27/2026 | $80.49 | $81.99 (1.86%) | $82.11 | $80.37 | 1.12 M | $10.55 B |
| 04/24/2026 | $80.33 | $80.37 (0.05%) | $81.04 | $79.34 | 1.23 M | $10.35 B |
| 04/23/2026 | $82.36 | $80.46 (-2.31%) | $82.75 | $79.01 | 1.23 M | $10.36 B |
| 04/22/2026 | $85.25 | $82.39 (-3.35%) | $85.58 | $81.96 | 1.13 M | $10.61 B |
| 04/21/2026 | $86.27 | $84.96 (-1.52%) | $87.57 | $84.59 | 1.18 M | $10.94 B |
| 04/20/2026 | $86.24 | $86.44 (0.23%) | $86.78 | $85.38 | 1.03 M | $11.13 B |
| 04/17/2026 | $86.27 | $86.61 (0.39%) | $87.66 | $85.78 | 875.00 K | $11.15 B |
| 04/16/2026 | $86.47 | $85.63 (-0.97%) | $87.17 | $85.32 | 976.04 K | $11.02 B |
| 04/15/2026 | $85.22 | $86.47 (1.47%) | $87.55 | $84.86 | 1.14 M | $11.13 B |
| 04/14/2026 | $85.78 | $85.14 (-0.75%) | $86.28 | $84.93 | 747.24 K | $10.96 B |
| 04/13/2026 | $83.08 | $85.30 (2.67%) | $85.30 | $82.41 | 1.33 M | $10.98 B |
| 04/10/2026 | $85.45 | $83.59 (-2.18%) | $85.62 | $83.33 | 763.08 K | $10.76 B |
| 04/09/2026 | $85.38 | $85.52 (0.16%) | $86.54 | $83.87 | 1.20 M | $11.01 B |
| 04/08/2026 | $86.22 | $85.89 (-0.38%) | $87.00 | $85.77 | 1.96 M | $11.06 B |
| 04/07/2026 | $84.52 | $83.28 (-1.47%) | $85.09 | $82.85 | 893.52 K | $10.72 B |
| 04/06/2026 | $84.59 | $84.98 (0.46%) | $85.30 | $83.45 | 847.55 K | $10.94 B |
| 04/02/2026 | $84.35 | $84.71 (0.43%) | $87.30 | $83.89 | 1.41 M | $10.90 B |
| 04/01/2026 | $85.40 | $85.70 (0.35%) | $86.94 | $84.60 | 1.04 M | $11.03 B |
| 03/31/2026 | $84.32 | $84.82 (0.59%) | $86.43 | $83.50 | 1.59 M | $10.92 B |
| 03/30/2026 | $86.07 | $83.21 (-3.32%) | $86.07 | $83.02 | 1.26 M | $10.71 B |
| 03/27/2026 | $87.41 | $85.46 (-2.23%) | $87.41 | $85.00 | 711.24 K | $11.00 B |
| 03/26/2026 | $88.22 | $86.95 (-1.44%) | $90.05 | $86.63 | 984.10 K | $11.19 B |
| 03/25/2026 | $90.00 | $88.54 (-1.62%) | $90.90 | $87.46 | 787.40 K | $11.40 B |
| 03/24/2026 | $89.07 | $88.85 (-0.25%) | $89.70 | $88.32 | 1.05 M | $11.44 B |
| 03/23/2026 | $90.32 | $90.06 (-0.29%) | $92.00 | $89.47 | 1.26 M | $11.59 B |
| 03/20/2026 | $89.93 | $88.58 (-1.5%) | $90.38 | $88.11 | 2.29 M | $11.40 B |
| 03/19/2026 | $89.32 | $90.32 (1.12%) | $90.80 | $88.64 | 882.44 K | $11.63 B |
| 03/18/2026 | $89.47 | $90.15 (0.76%) | $92.22 | $89.12 | 1.26 M | $11.60 B |
| 03/17/2026 | $89.39 | $89.86 (0.53%) | $90.30 | $88.62 | 986.35 K | $11.57 B |
| 03/16/2026 | $91.86 | $88.65 (-3.49%) | $93.00 | $88.34 | 1.39 M | $11.41 B |
| 03/13/2026 | $90.74 | $91.06 (0.35%) | $91.87 | $89.37 | 1.58 M | $11.72 B |
| 03/12/2026 | $90.74 | $89.80 (-1.04%) | $91.26 | $89.25 | 1.28 M | $11.56 B |
| 03/11/2026 | $91.19 | $91.57 (0.42%) | $92.43 | $90.80 | 704.71 K | $11.79 B |
| 03/10/2026 | $93.97 | $91.37 (-2.77%) | $94.65 | $91.20 | 992.46 K | $11.76 B |
| 03/09/2026 | $92.41 | $94.08 (1.81%) | $94.21 | $90.62 | 1.08 M | $12.11 B |
| 03/06/2026 | $92.50 | $94.06 (1.69%) | $94.92 | $91.29 | 1.08 M | $12.11 B |
| 03/05/2026 | $94.59 | $93.78 (-0.86%) | $95.55 | $92.97 | 1.26 M | $12.07 B |
| 03/04/2026 | $96.58 | $95.42 (-1.2%) | $97.41 | $94.58 | 809.10 K | $12.28 B |
| 03/03/2026 | $95.31 | $96.17 (0.9%) | $97.40 | $93.56 | 851.31 K | $12.38 B |
| 03/02/2026 | $96.76 | $97.28 (0.54%) | $97.80 | $96.18 | 894.60 K | $12.52 B |
| 02/27/2026 | $98.00 | $97.98 (-0.02%) | $98.21 | $95.73 | 1.50 M | $12.61 B |
| 02/26/2026 | $94.86 | $99.56 (4.95%) | $99.94 | $94.55 | 1.63 M | $12.82 B |
| 02/25/2026 | $96.21 | $94.21 (-2.08%) | $96.21 | $93.65 | 1.30 M | $12.13 B |
| 02/24/2026 | $93.18 | $95.34 (2.32%) | $96.21 | $93.00 | 1.47 M | $12.27 B |
| 02/23/2026 | $97.06 | $93.28 (-3.89%) | $98.14 | $92.73 | 2.14 M | $12.01 B |
| 02/20/2026 | $96.52 | $97.89 (1.42%) | $98.19 | $96.19 | 1.80 M | $12.60 B |
| 02/19/2026 | $94.88 | $96.58 (1.79%) | $97.00 | $94.04 | 1.97 M | $12.43 B |
| 02/18/2026 | $91.80 | $95.36 (3.88%) | $95.43 | $91.49 | 2.45 M | $12.28 B |
| 02/17/2026 | $88.13 | $91.23 (3.52%) | $92.61 | $88.13 | 2.45 M | $11.74 B |
| 02/13/2026 | $89.40 | $88.31 (-1.22%) | $90.63 | $87.56 | 3.34 M | $11.37 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.
