AECOM
64.02USD
-2.0200 (-3.06%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 66.04 | 1,233,200 |
| Fr 09/04/26 | 66.58 | 1,300,100 |
| Th 09/03/26 | 66.83 | 1,502,500 |
| We 09/02/26 | 66.46 | 2,693,000 |
| Tu 09/01/26 | 66.23 | 2,351,423 |
| Mo 08/31/26 | 67.43 | 4,670,802 |
| Fr 08/28/26 | 69.17 | 7,115,484 |
| Th 08/27/26 | 66.24 | 2,100,915 |
| We 08/26/26 | 65.11 | 2,081,679 |
| Tu 08/25/26 | 62.78 | 1,538,801 |
| Mo 08/24/26 | 64.99 | 1,993,133 |
| Fr 08/21/26 | 64.79 | 1,744,400 |
| Th 08/20/26 | 65.18 | 2,387,600 |
| We 08/19/26 | 65.04 | 2,458,700 |
| Tu 08/18/26 | 61.72 | 1,898,000 |
| Mo 08/17/26 | 62.22 | 2,018,200 |
| Fr 08/14/26 | 63.11 | 1,841,800 |
| Th 08/13/26 | 63.61 | 3,068,900 |
| We 08/12/26 | 61.04 | 4,160,100 |
| Tu 08/11/26 | 67.05 | 6,122,500 |
| Mo 08/10/26 | 73.30 | 3,406,700 |
| Fr 08/07/26 | 75.84 | 974,500 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 74.93 | 1,124,300 |
| We 08/05/26 | 74.90 | 1,290,300 |
| Tu 08/04/26 | 75.75 | 1,348,600 |
| Mo 08/03/26 | 74.80 | 1,055,400 |
| Fr 07/31/26 | 72.39 | 1,174,600 |
| Th 07/30/26 | 71.76 | 1,825,300 |
| We 07/29/26 | 73.57 | 2,105,600 |
| Tu 07/28/26 | 74.44 | 2,962,400 |
| Mo 07/27/26 | 70.96 | 1,136,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 67.64 | 1,114,900 |
| Mo 07/06/26 | 69.61 | 1,533,200 |
| Th 07/02/26 | 67.74 | 1,709,300 |
| We 07/01/26 | 66.86 | 1,529,400 |
| Tu 06/30/26 | 69.80 | 2,282,200 |
| Mo 06/29/26 | 69.77 | 2,720,500 |
| Fr 06/26/26 | 71.02 | 2,682,200 |
| Th 06/25/26 | 70.14 | 1,949,400 |
| We 06/24/26 | 69.84 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 72.41 | 1,950,000 |
| Tu 06/02/26 | 71.44 | 2,660,700 |
| Mo 06/01/26 | 72.25 | 2,621,200 |
| Fr 05/29/26 | 69.37 | 16,335,000 |
| Th 05/28/26 | 70.87 | 2,073,600 |
| We 05/27/26 | 71.66 | 1,611,400 |
| Tu 05/26/26 | 72.47 | 1,529,200 |
| Fr 05/22/26 | 72.04 | 1,944,000 |
| Th 05/21/26 | 70.18 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 84.10 | 816,800 |
| Th 04/30/26 | 84.10 | 1,263,700 |
| We 04/29/26 | 81.96 | 1,336,400 |
| Tu 04/28/26 | 81.06 | 957,500 |
| Mo 04/27/26 | 81.99 | 1,120,800 |
| Fr 04/24/26 | 80.37 | 1,230,900 |
| Th 04/23/26 | 80.46 | 1,233,100 |
| We 04/22/26 | 82.39 | 1,134,400 |
| Tu 04/21/26 | 84.96 | 1,178,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 84.82 | 1,591,900 |
| Mo 03/30/26 | 83.21 | 1,256,500 |
| Fr 03/27/26 | 85.46 | 711,200 |
| Th 03/26/26 | 86.95 | 984,100 |
| We 03/25/26 | 88.54 | 787,400 |
| Tu 03/24/26 | 88.85 | 1,047,400 |
| Mo 03/23/26 | 90.06 | 1,263,800 |
| Fr 03/20/26 | 88.58 | 2,285,400 |
| Th 03/19/26 | 90.32 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 97.98 | 1,496,200 |
| Th 02/26/26 | 99.56 | 1,633,300 |
| We 02/25/26 | 94.21 | 1,298,900 |
| Tu 02/24/26 | 95.34 | 1,474,200 |
| Mo 02/23/26 | 93.28 | 2,142,900 |
| Fr 02/20/26 | 97.89 | 1,802,100 |
| Th 02/19/26 | 96.58 | 1,974,100 |
| We 02/18/26 | 95.36 | 2,446,400 |
| Tu 02/17/26 | 91.23 | 2,451,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 96.84 | 998,700 |
| Mo 01/26/26 | 96.73 | 665,600 |
| Fr 01/23/26 | 97.08 | 765,600 |
| Th 01/22/26 | 98.16 | 1,187,000 |
| We 01/21/26 | 96.75 | 1,866,300 |
| Tu 01/20/26 | 95.99 | 1,086,100 |
| Fr 01/16/26 | 98.20 | 4,240,700 |
| Th 01/15/26 | 99.24 | 1,113,400 |
| We 01/14/26 | 98.21 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 97.77 | 1,094,900 |
| Mo 12/22/25 | 97.58 | 1,594,400 |
| Fr 12/19/25 | 96.72 | 3,451,900 |
| Th 12/18/25 | 97.31 | 1,667,600 |
| We 12/17/25 | 96.69 | 1,983,500 |
| Tu 12/16/25 | 98.35 | 1,176,100 |
| Mo 12/15/25 | 97.96 | 1,255,100 |
| Fr 12/12/25 | 98.85 | 971,000 |
| Th 12/11/25 | 99.96 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 106.14 | 2,925,600 |
| We 11/19/25 | 113.03 | 3,065,900 |
| Tu 11/18/25 | 127.14 | 1,843,900 |
| Mo 11/17/25 | 131.92 | 1,663,300 |
| Fr 11/14/25 | 133.52 | 1,109,100 |
| Th 11/13/25 | 133.80 | 1,349,500 |
| We 11/12/25 | 132.72 | 769,100 |
| Tu 11/11/25 | 131.73 | 617,300 |
| Mo 11/10/25 | 130.67 | 437,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 134.22 | 589,400 |
| Mo 10/20/25 | 133.65 | 852,700 |
| Fr 10/17/25 | 130.87 | 913,900 |
| Th 10/16/25 | 131.00 | 736,000 |
| We 10/15/25 | 132.81 | 632,200 |
| Tu 10/14/25 | 132.55 | 777,400 |
| Mo 10/13/25 | 131.55 | 813,700 |
| Fr 10/10/25 | 128.80 | 738,600 |
| Th 10/09/25 | 131.29 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 132.48 | 3,177,700 |
| Th 09/18/25 | 132.99 | 1,440,400 |
| We 09/17/25 | 126.89 | 1,234,700 |
| Tu 09/16/25 | 127.74 | 1,040,000 |
| Mo 09/15/25 | 127.73 | 1,250,500 |
| Fr 09/12/25 | 126.60 | 836,600 |
| Th 09/11/25 | 127.66 | 643,400 |
| We 09/10/25 | 125.43 | 875,100 |
| Tu 09/09/25 | 124.30 | 804,500 |
| Fr 07/24/26 | 70.56 | 1,348,500 |
| Th 07/23/26 | 67.65 | 1,758,600 |
| We 07/22/26 | 67.47 | 1,097,500 |
| Tu 07/21/26 | 68.94 | 1,386,000 |
| Mo 07/20/26 | 67.94 | 1,334,200 |
| Fr 07/17/26 | 68.29 | 985,900 |
| Th 07/16/26 | 69.95 | 1,088,500 |
| We 07/15/26 | 68.88 | 2,847,800 |
| Tu 07/14/26 | 68.55 | 1,274,800 |
| Mo 07/13/26 | 68.68 | 1,401,600 |
| Fr 07/10/26 | 68.25 | 1,402,600 |
| Th 07/09/26 | 68.05 | 1,596,600 |
| We 07/08/26 | 67.89 | 1,453,400 |
| 2,375,300 |
| Tu 06/23/26 | 69.07 | 2,122,300 |
| Mo 06/22/26 | 67.86 | 2,264,300 |
| Th 06/18/26 | 68.81 | 3,888,000 |
| We 06/17/26 | 69.42 | 1,357,500 |
| Tu 06/16/26 | 71.07 | 1,301,000 |
| Mo 06/15/26 | 69.59 | 3,539,400 |
| Fr 06/12/26 | 70.12 | 1,011,900 |
| Th 06/11/26 | 69.59 | 1,099,600 |
| We 06/10/26 | 68.58 | 1,543,000 |
| Tu 06/09/26 | 71.29 | 1,004,000 |
| Mo 06/08/26 | 70.85 | 1,348,800 |
| Fr 06/05/26 | 71.14 | 1,289,800 |
| Th 06/04/26 | 72.68 | 2,284,400 |
| 4,183,600 |
| We 05/20/26 | 71.47 | 2,032,300 |
| Tu 05/19/26 | 71.18 | 2,022,400 |
| Mo 05/18/26 | 71.49 | 1,608,400 |
| Fr 05/15/26 | 71.31 | 1,312,500 |
| Th 05/14/26 | 71.00 | 1,478,100 |
| We 05/13/26 | 70.52 | 3,180,600 |
| Tu 05/12/26 | 69.95 | 3,702,900 |
| Mo 05/11/26 | 79.50 | 1,687,500 |
| Fr 05/08/26 | 80.59 | 1,175,400 |
| Th 05/07/26 | 81.47 | 1,607,700 |
| We 05/06/26 | 83.92 | 1,340,600 |
| Tu 05/05/26 | 84.59 | 1,029,000 |
| Mo 05/04/26 | 84.03 | 1,084,600 |
| Mo 04/20/26 | 86.44 | 1,027,500 |
| Fr 04/17/26 | 86.61 | 875,000 |
| Th 04/16/26 | 85.63 | 976,000 |
| We 04/15/26 | 86.47 | 1,144,300 |
| Tu 04/14/26 | 85.14 | 747,200 |
| Mo 04/13/26 | 85.30 | 1,333,400 |
| Fr 04/10/26 | 83.59 | 763,000 |
| Th 04/09/26 | 85.52 | 1,203,600 |
| We 04/08/26 | 85.89 | 1,963,000 |
| Tu 04/07/26 | 83.28 | 893,300 |
| Mo 04/06/26 | 84.98 | 847,500 |
| Th 04/02/26 | 84.71 | 1,410,100 |
| We 04/01/26 | 85.70 | 1,042,700 |
| 882,400 |
| We 03/18/26 | 90.15 | 1,261,100 |
| Tu 03/17/26 | 89.86 | 986,300 |
| Mo 03/16/26 | 88.65 | 1,389,400 |
| Fr 03/13/26 | 91.06 | 1,575,100 |
| Th 03/12/26 | 89.80 | 1,284,800 |
| We 03/11/26 | 91.57 | 704,300 |
| Tu 03/10/26 | 91.37 | 992,200 |
| Mo 03/09/26 | 94.08 | 1,078,000 |
| Fr 03/06/26 | 94.06 | 1,084,600 |
| Th 03/05/26 | 93.78 | 1,261,000 |
| We 03/04/26 | 95.42 | 809,100 |
| Tu 03/03/26 | 96.17 | 851,300 |
| Mo 03/02/26 | 97.28 | 894,600 |
| Fr 02/13/26 | 88.31 | 3,338,900 |
| Th 02/12/26 | 88.38 | 4,606,600 |
| We 02/11/26 | 100.87 | 2,667,600 |
| Tu 02/10/26 | 103.86 | 3,305,800 |
| Mo 02/09/26 | 102.70 | 2,461,100 |
| Fr 02/06/26 | 101.03 | 2,026,000 |
| Th 02/05/26 | 98.65 | 1,729,800 |
| We 02/04/26 | 95.90 | 956,100 |
| Tu 02/03/26 | 95.51 | 1,307,300 |
| Mo 02/02/26 | 96.81 | 860,300 |
| Fr 01/30/26 | 96.43 | 1,064,200 |
| Th 01/29/26 | 97.56 | 1,189,200 |
| We 01/28/26 | 97.49 | 1,577,600 |
| 1,739,200 |
| Tu 01/13/26 | 97.26 | 2,087,900 |
| Mo 01/12/26 | 99.44 | 1,034,700 |
| Fr 01/09/26 | 99.58 | 742,400 |
| Th 01/08/26 | 98.90 | 923,900 |
| We 01/07/26 | 98.53 | 1,083,400 |
| Tu 01/06/26 | 99.92 | 1,193,800 |
| Mo 01/05/26 | 98.92 | 998,300 |
| Fr 01/02/26 | 96.40 | 848,600 |
| We 12/31/25 | 95.33 | 681,100 |
| Tu 12/30/25 | 96.92 | 804,500 |
| Mo 12/29/25 | 97.27 | 1,263,300 |
| Fr 12/26/25 | 97.40 | 664,500 |
| We 12/24/25 | 97.49 | 549,800 |
| 1,434,500 |
| We 12/10/25 | 99.11 | 3,009,400 |
| Tu 12/09/25 | 100.26 | 1,559,100 |
| Mo 12/08/25 | 101.45 | 1,120,000 |
| Fr 12/05/25 | 102.43 | 1,375,700 |
| Th 12/04/25 | 105.16 | 1,569,600 |
| We 12/03/25 | 103.89 | 1,352,800 |
| Tu 12/02/25 | 101.98 | 1,781,600 |
| Mo 12/01/25 | 101.52 | 2,231,500 |
| Fr 11/28/25 | 103.13 | 1,447,600 |
| We 11/26/25 | 105.46 | 1,644,900 |
| Tu 11/25/25 | 103.88 | 2,016,700 |
| Mo 11/24/25 | 103.85 | 2,426,000 |
| Fr 11/21/25 | 103.52 | 2,657,300 |
| Fr 11/07/25 | 130.75 | 528,300 |
| Th 11/06/25 | 130.15 | 659,200 |
| We 11/05/25 | 132.21 | 722,300 |
| Tu 11/04/25 | 130.81 | 623,600 |
| Mo 11/03/25 | 131.76 | 952,500 |
| Fr 10/31/25 | 134.35 | 1,213,800 |
| Th 10/30/25 | 133.66 | 615,600 |
| We 10/29/25 | 133.48 | 699,600 |
| Tu 10/28/25 | 132.31 | 530,300 |
| Mo 10/27/25 | 132.55 | 611,700 |
| Fr 10/24/25 | 132.88 | 645,500 |
| Th 10/23/25 | 132.49 | 394,600 |
| We 10/22/25 | 130.17 | 935,500 |
| 624,600 |
| We 10/08/25 | 132.64 | 695,400 |
| Tu 10/07/25 | 129.43 | 1,097,600 |
| Mo 10/06/25 | 129.52 | 652,600 |
| Fr 10/03/25 | 128.91 | 731,600 |
| Th 10/02/25 | 129.63 | 1,237,500 |
| We 10/01/25 | 130.43 | 611,300 |
| Tu 09/30/25 | 130.47 | 733,900 |
| Mo 09/29/25 | 129.87 | 772,900 |
| Fr 09/26/25 | 129.25 | 918,000 |
| Th 09/25/25 | 128.36 | 996,800 |
| We 09/24/25 | 129.45 | 1,128,000 |
| Tu 09/23/25 | 129.99 | 1,113,100 |
| Mo 09/22/25 | 132.93 | 856,500 |
| Mo 09/08/25 | 126.90 | 1,005,400 |