Aecom(GB:0H9N)
$69.45-0.81 (-1.15%)
GB:0H9N
Aecom historical prices
$69.45
At close:-0.81 (-1.15%)
Aecom (0H9N) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 69.32 | 73.63 | 69.32 | 69.45 | 69.45 | -1.15% | 805 | 0.71 |
| Nov 11, 2026 | 71.55 | 71.55 | 69.30 | 70.26 | 70.26 | -0.14% | 347 | 0.30 |
| Nov 10, 2026 | 69.42 | 70.94 | 68.16 | 70.36 | 70.36 | +6.80% | 1,438 | 1.23 |
| Nov 09, 2026 | 66.74 | 70.60 | 61.37 | 70.29 | 70.29 | +6.69% | 894 | 0.72 |
| Nov 06, 2026 | 67.27 | 67.27 | 64.74 | 65.88 | 65.88 | -0.29% | 226 | 0.16 |
| Nov 05, 2026 | 67.73 | 69.88 | 65.41 | 66.07 | 66.07 | -2.47% | 312 | 0.21 |
| Nov 04, 2026 | 65.27 | 67.77 | 65.27 | 67.74 | 67.74 | +2.20% | 1,508 | 1.04 |
| Nov 03, 2026 | 65.35 | 66.72 | 64.37 | 66.28 | 66.28 | +0.58% | 47 | 0.03 |
| Nov 02, 2026 | 64.20 | 66.47 | 62.96 | 65.90 | 65.90 | +5.05% | 1,113 | 0.77 |
| Oct 30, 2026 | 63.07 | 64.36 | 61.91 | 62.73 | 62.73 | -1.13% | 385 | 0.27 |
| Oct 29, 2026 | 61.34 | 63.79 | 61.34 | 63.45 | 63.45 | +2.47% | 154 | 0.11 |
| Oct 28, 2026 | 61.91 | 62.56 | 60.85 | 61.92 | 61.92 | +1.23% | 593 | 0.41 |
| Oct 27, 2026 | 60.72 | 62.62 | 60.22 | 61.17 | 61.17 | +0.84% | 373 | 0.26 |
| Oct 26, 2026 | 60.51 | 62.03 | 59.82 | 60.66 | 60.66 | +0.02% | 729 | 0.51 |
| Oct 23, 2026 | 61.74 | 61.74 | 58.81 | 60.65 | 60.65 | -0.36% | 201 | 0.14 |
| Oct 22, 2026 | 58.96 | 60.87 | 58.80 | 60.87 | 60.87 | +2.73% | 203 | 0.14 |
| Oct 21, 2026 | 57.20 | 60.69 | 57.20 | 59.25 | 59.25 | +0.75% | 721 | 0.49 |
| Oct 20, 2026 | 58.64 | 59.18 | 57.52 | 58.81 | 58.81 | +2.01% | 397 | 0.27 |
| Oct 19, 2026 | 59.53 | 59.68 | 57.65 | 57.65 | 57.65 | -2.82% | 3,246 | 2.27 |
| Oct 16, 2026 | 59.79 | 59.98 | 58.18 | 59.32 | 59.32 | +0.25% | 1,041 | 0.74 |
| Oct 15, 2026 | 58.50 | 59.70 | 57.78 | 59.17 | 59.17 | +2.09% | 1,702 | 1.23 |
| Oct 14, 2026 | 59.67 | 59.99 | 57.61 | 57.96 | 57.96 | -2.04% | 425 | 0.31 |
| Oct 13, 2026 | 58.00 | 59.86 | 58.00 | 59.48 | 59.17 | +0.43% | 337 | 0.24 |
| Oct 12, 2026 | 60.32 | 60.63 | 58.88 | 59.23 | 58.92 | -0.04% | 871 | 0.63 |
| Oct 09, 2026 | 60.33 | 60.33 | 58.30 | 59.25 | 58.94 | +0.63% | 665 | 0.49 |
| Oct 08, 2026 | 57.77 | 59.02 | 57.58 | 58.88 | 58.57 | +2.26% | 272 | 0.20 |
| Oct 07, 2026 | 59.21 | 60.79 | 56.38 | 57.58 | 57.28 | -5.06% | 5,918 | 4.57 |
| Oct 06, 2026 | 59.30 | 61.07 | 59.30 | 60.65 | 60.33 | +0.36% | 1,228 | 0.96 |
| Oct 05, 2026 | 61.25 | 61.25 | 59.00 | 60.43 | 60.12 | +1.80% | 523 | 0.41 |
| Oct 02, 2026 | 58.52 | 61.20 | 58.52 | 59.36 | 59.05 | -1.30% | 4,230 | 3.47 |
| Oct 01, 2026 | 59.80 | 61.00 | 58.72 | 60.14 | 59.83 | +1.15% | 709 | 0.58 |
| Sep 30, 2026 | 58.86 | 59.94 | 58.27 | 59.46 | 59.15 | +0.51% | 400 | 0.33 |
| Sep 29, 2026 | 58.50 | 60.59 | 58.46 | 59.16 | 58.85 | +0.32% | 190 | 0.15 |
| Sep 28, 2026 | 60.63 | 61.69 | 58.14 | 58.97 | 58.66 | -4.02% | 1,865 | 1.54 |
| Sep 25, 2026 | 59.57 | 61.75 | 58.30 | 61.44 | 61.12 | +2.40% | 1,247 | 1.01 |
| Sep 24, 2026 | 62.15 | 62.20 | 59.53 | 60.00 | 59.69 | -3.38% | 1,804 | 1.50 |
| Sep 23, 2026 | 62.55 | 63.26 | 61.94 | 62.10 | 61.78 | -0.93% | 972 | 0.81 |
| Sep 22, 2026 | 62.24 | 64.27 | 62.12 | 62.68 | 62.35 | -0.02% | 179 | 0.15 |
| Sep 21, 2026 | 62.00 | 63.10 | 61.99 | 62.69 | 62.36 | +0.77% | 627 | 0.52 |
| Sep 18, 2026 | 63.59 | 65.24 | 62.21 | 62.21 | 61.89 | -2.37% | 130 | 0.11 |
| Sep 17, 2026 | 64.79 | 64.79 | 62.48 | 63.72 | 63.39 | +0.27% | 70 | 0.06 |
| Sep 16, 2026 | 63.57 | 65.72 | 63.39 | 63.55 | 63.22 | -2.61% | 111 | 0.09 |
| Sep 15, 2026 | 64.63 | 65.53 | 63.83 | 65.25 | 64.91 | +0.60% | 17,384 | 18.14 |
| Sep 14, 2026 | 64.16 | 65.11 | 63.30 | 64.86 | 64.52 | +1.33% | 497 | 0.50 |
| Sep 11, 2026 | 62.65 | 64.21 | 62.65 | 64.01 | 63.68 | +0.63% | 83 | 0.08 |
| Sep 10, 2026 | 64.52 | 64.82 | 63.44 | 63.61 | 63.28 | -0.53% | 116 | 0.11 |
| Sep 09, 2026 | 68.12 | 68.12 | 63.38 | 63.95 | 63.62 | -3.14% | 1,023 | 1.01 |
| Sep 08, 2026 | 68.37 | 68.37 | 65.60 | 66.02 | 65.68 | -0.93% | 399 | 0.40 |
| Sep 07, 2026 | 66.64 | 67.26 | 65.96 | 66.64 | 66.29 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 66.00 | 67.26 | 65.96 | 66.64 | 66.29 | -0.30% | 1,565 | 1.56 |
