Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	58.82	56.4	56.6	57.7	2001800.0	57.7
2021-02-12	56.8	54.07	54.44	56.02	1488600.0	56.02
2021-02-11	54.85	53.38	53.38	54.61	906100.0	54.61
2021-02-10	53.95	52.45	53.95	52.94	1092500.0	52.94
2021-02-09	55.1	53.05	53.67	53.51	1160700.0	53.51
2021-02-08	55.22	53.82	54.88	55.22	793000.0	55.22
2021-02-05	54.99	53.85	54.57	54.37	666000.0	54.37
2021-02-04	54.28	53.48	53.76	53.95	514900.0	53.95
2021-02-03	54.12	53.28	54.02	53.56	727900.0	53.56
2021-02-02	54.4	52.1	52.98	54.14	1289300.0	54.14
2021-02-01	52.22	50.13	50.74	52.08	958100.0	52.08
2021-01-29	50.97	49.34	50.5	50.1	1161000.0	50.1
2021-01-28	51.75	50.31	51.05	50.96	822700.0	50.96
2021-01-27	51.97	49.81	51.86	50.48	1437200.0	50.48
2021-01-26	53.72	52.33	53.67	53.07	556100.0	53.07
2021-01-25	53.89	52.43	53.7	53.66	513300.0	53.66
2021-01-22	53.95	52.62	53.18	53.68	468200.0	53.68
2021-01-21	55.0	53.46	54.65	53.48	610100.0	53.48
2021-01-20	55.5	54.06	55.3	54.71	679300.0	54.71
2021-01-19	55.45	54.05	54.28	54.94	803000.0	54.94
2021-01-15	53.92	52.78	53.72	53.73	579000.0	53.73
2021-01-14	54.45	53.2	54.22	53.96	566800.0	53.96
2021-01-13	54.29	53.54	54.04	53.75	721100.0	53.75
2021-01-12	54.97	54.02	54.76	54.02	1176900.0	54.02
2021-01-11	54.79	53.53	53.53	54.46	768500.0	54.46
2021-01-08	55.2	53.53	55.2	54.3	1086900.0	54.3
2021-01-07	55.73	54.69	55.2	54.98	1238800.0	54.98
2021-01-06	55.28	50.69	51.44	54.82	3524900.0	54.82
2021-01-05	50.58	48.7	48.7	50.21	940300.0	50.21
2021-01-04	50.6	48.76	49.83	48.92	1101100.0	48.92
2020-12-31	50.27	49.03	49.34	49.78	1115100.0	49.78
2020-12-30	49.53	48.57	48.57	49.47	679300.0	49.47
2020-12-29	48.66	47.96	48.33	48.49	680400.0	48.49
2020-12-28	49.14	48.16	48.78	48.21	686300.0	48.21
2020-12-24	48.7	48.21	48.43	48.66	403700.0	48.66
2020-12-23	48.97	48.29	48.3	48.55	660100.0	48.55
2020-12-22	48.61	47.74	48.25	47.93	1617400.0	47.93
2020-12-21	48.51	46.61	46.62	47.98	1604900.0	47.98
2020-12-18	48.22	47.33	48.21	47.78	3267500.0	47.78
2020-12-17	47.93	47.34	47.37	47.92	1310500.0	47.92
2020-12-16	48.25	47.15	48.19	47.45	1509500.0	47.45
2020-12-15	48.05	46.87	47.23	47.88	1446000.0	47.88
2020-12-14	48.68	46.72	48.59	46.8	1941200.0	46.8
2020-12-11	49.13	48.08	48.38	48.17	1341400.0	48.17
2020-12-10	48.96	47.87	48.86	48.61	1629300.0	48.61
2020-12-09	51.85	48.88	51.54	49.19	1984100.0	49.19
2020-12-08	51.4	50.77	50.81	51.18	1650900.0	51.18
2020-12-07	51.74	50.91	51.32	51.11	972400.0	51.11
2020-12-04	51.68	50.62	50.89	51.33	1307400.0	51.33
2020-12-03	51.43	50.06	51.0	50.3	2910400.0	50.3
2020-12-02	52.81	52.09	52.19	52.54	1004400.0	52.54
2020-12-01	53.21	52.07	52.8	52.46	977900.0	52.46
2020-11-30	52.59	51.57	51.96	51.89	825500.0	51.89
2020-11-27	52.86	52.01	52.27	52.28	445500.0	52.28
2020-11-25	52.71	51.1	51.95	52.24	875100.0	52.24
2020-11-24	52.83	51.68	52.29	52.18	1475200.0	52.18
2020-11-23	52.1	50.31	50.67	51.73	1595600.0	51.73
2020-11-20	50.52	49.84	50.32	50.23	1312400.0	50.23
2020-11-19	50.66	49.73	50.0	50.47	1503500.0	50.47
2020-11-18	51.01	49.95	49.97	50.26	1694000.0	50.26
2020-11-17	50.64	49.38	50.35	49.9	1405800.0	49.9
2020-11-16	51.43	49.84	50.0	50.55	2366400.0	50.55
2020-11-13	49.69	48.01	48.19	49.51	2960200.0	49.51
2020-11-12	48.16	47.01	47.14	47.57	1783700.0	47.57
2020-11-11	48.58	47.04	48.58	47.37	1424900.0	47.37
2020-11-10	49.34	47.76	47.76	48.33	1782100.0	48.33
2020-11-09	50.0	47.31	49.38	47.34	2037300.0	47.34
2020-11-06	46.81	45.92	46.56	46.0	1412100.0	46.0
2020-11-05	47.44	45.5	45.54	46.36	2098700.0	46.36
2020-11-04	47.05	44.51	46.96	44.8	2901500.0	44.8
2020-11-03	47.99	47.19	47.47	47.4	1883900.0	47.4
2020-11-02	46.97	45.32	45.47	46.96	1952100.0	46.96
2020-10-30	44.84	43.46	43.65	44.84	1391800.0	44.84
2020-10-29	44.2	42.32	42.51	43.84	1501600.0	43.84
2020-10-28	43.89	42.69	43.37	42.8	1831200.0	42.8
2020-10-27	45.2	44.17	44.87	44.33	1083500.0	44.33
2020-10-26	45.71	44.55	45.68	44.83	1002500.0	44.83
2020-10-23	46.88	46.09	46.57	46.38	1098100.0	46.38
2020-10-22	46.42	45.66	45.86	46.15	1059600.0	46.15
2020-10-21	46.75	45.82	46.13	45.84	1059700.0	45.84
2020-10-20	46.7	45.89	46.43	46.15	1165300.0	46.15
2020-10-19	47.3	45.87	46.78	45.97	959100.0	45.97
2020-10-16	47.12	46.2	46.2	46.44	942300.0	46.44
2020-10-15	46.68	45.09	45.13	46.1	1159800.0	46.1
2020-10-14	46.2	45.56	45.98	45.66	1181300.0	45.66
2020-10-13	46.65	45.7	46.06	45.7	1296400.0	45.7
2020-10-12	47.04	45.85	46.05	46.55	1765700.0	46.55
2020-10-09	46.55	45.89	46.35	46.16	1615500.0	46.16
2020-10-08	46.18	45.29	45.48	46.08	1637500.0	46.08
2020-10-07	45.58	44.63	44.75	45.26	1651700.0	45.26
2020-10-06	45.5	43.8	44.71	44.11	2111500.0	44.11
2020-10-05	45.14	44.28	44.46	44.34	2406700.0	44.34
2020-10-02	44.59	41.32	41.41	44.05	3008400.0	44.05
2020-10-01	42.47	41.68	41.91	42.24	1357600.0	42.24
2020-09-30	42.67	41.42	41.54	41.84	1940000.0	41.84
2020-09-29	41.65	40.87	40.98	41.37	1354600.0	41.37
2020-09-28	41.17	39.92	40.0	40.91	1482900.0	40.91
2020-09-25	39.6	38.48	38.58	39.4	1015900.0	39.4
2020-09-24	39.38	38.0	38.76	38.96	1069200.0	38.96
2020-09-23	39.89	38.47	38.61	38.76	1734600.0	38.76
2020-09-22	38.83	37.87	37.93	38.57	1184000.0	38.57
2020-09-21	39.21	37.76	38.97	38.04	2040300.0	38.04
2020-09-18	40.7	39.78	40.33	39.97	2738100.0	39.97
2020-09-17	40.74	38.69	39.06	40.15	1730800.0	40.15
2020-09-16	39.87	38.85	39.0	39.6	1283000.0	39.6
2020-09-15	39.35	38.84	39.11	38.86	1455300.0	38.86
2020-09-14	39.14	38.37	38.62	39.01	1245600.0	39.01
2020-09-11	38.42	37.58	37.87	38.29	959500.0	38.29
2020-09-10	38.49	37.58	38.17	37.71	1422200.0	37.71
2020-09-09	38.63	37.15	37.47	37.98	1535200.0	37.98
2020-09-08	38.04	37.22	37.88	37.27	970500.0	37.27
2020-09-04	38.67	37.7	38.41	38.37	863200.0	38.37
2020-09-03	39.59	37.61	39.56	37.96	1245400.0	37.96
2020-09-02	39.68	39.02	39.68	39.46	862700.0	39.46
2020-09-01	39.81	38.77	39.4	39.65	1097900.0	39.65
2020-08-31	40.3	38.58	39.09	39.51	3317100.0	39.51
2020-08-28	39.23	38.49	39.0	39.23	762900.0	39.23
2020-08-27	39.23	38.43	38.43	38.83	807200.0	38.83
2020-08-26	38.77	38.06	38.53	38.48	889700.0	38.48
2020-08-25	39.32	38.3	39.0	38.58	871400.0	38.58
2020-08-24	38.9	38.04	38.49	38.75	823500.0	38.75
2020-08-21	38.57	38.17	38.4	38.28	783800.0	38.28
2020-08-20	38.87	38.1	38.1	38.7	1213600.0	38.7
2020-08-19	38.71	37.71	38.19	38.49	730200.0	38.49
2020-08-18	38.88	38.14	38.61	38.18	606700.0	38.18
2020-08-17	39.24	38.67	38.7	38.73	469600.0	38.73
2020-08-14	39.36	38.22	38.5	38.72	561800.0	38.72
2020-08-13	39.29	38.55	38.85	38.82	735700.0	38.82
2020-08-12	39.92	39.01	39.48	39.23	627800.0	39.23
2020-08-11	39.8	39.07	39.38	39.24	829800.0	39.24
2020-08-10	39.02	38.4	38.49	38.84	1314400.0	38.84
2020-08-07	38.64	37.85	38.13	38.53	666300.0	38.53
2020-08-06	38.95	38.09	38.67	38.31	728500.0	38.31
2020-08-05	39.08	38.31	38.4	38.81	679300.0	38.81
2020-08-04	39.25	38.11	38.34	38.4	1265500.0	38.4
2020-08-03	37.35	36.18	36.55	37.26	769300.0	37.26
2020-07-31	36.79	35.49	36.74	36.19	1021100.0	36.19
2020-07-30	36.91	36.15	36.7	36.88	615600.0	36.88
2020-07-29	37.36	36.19	36.54	37.33	704100.0	37.33
2020-07-28	37.08	36.16	36.91	36.35	664100.0	36.35
2020-07-27	36.78	35.89	36.58	36.72	1177700.0	36.72
2020-07-24	37.07	36.51	36.85	36.59	495000.0	36.59
2020-07-23	37.63	36.77	37.22	37.0	819600.0	37.0
2020-07-22	37.77	36.88	36.94	37.31	685000.0	37.31
2020-07-21	37.63	37.0	37.17	37.19	540300.0	37.19
2020-07-20	37.64	36.58	37.47	36.74	677000.0	36.74
2020-07-17	37.87	37.27	37.52	37.77	522800.0	37.77
2020-07-16	37.78	37.21	37.78	37.48	641300.0	37.48
2020-07-15	38.15	36.98	37.18	37.94	1061700.0	37.94
2020-07-14	36.21	35.07	35.26	36.21	691100.0	36.21
2020-07-13	36.56	35.37	36.17	35.41	846400.0	35.41
2020-07-10	36.0	35.23	35.26	35.89	612300.0	35.89
2020-07-09	36.6	34.83	36.05	35.14	1001000.0	35.14
2020-07-08	36.19	35.22	35.63	35.96	900700.0	35.96
2020-07-07	36.77	35.53	36.38	35.64	823600.0	35.64
2020-07-06	37.32	36.5	37.32	36.79	1150300.0	36.79
2020-07-02	37.52	36.2	37.13	36.49	797900.0	36.49
2020-07-01	37.57	36.12	37.53	36.29	1755900.0	36.29
2020-06-30	37.99	37.0	37.47	37.58	853500.0	37.58
2020-06-29	37.61	36.2	36.72	37.61	2033600.0	37.61
2020-06-26	36.28	35.39	36.02	36.19	1956500.0	36.19
2020-06-25	36.41	34.71	35.29	35.99	2444900.0	35.99
2020-06-24	37.21	35.52	37.07	35.58	1644500.0	35.58
2020-06-23	39.24	37.51	39.09	37.61	1447600.0	37.61
2020-06-22	38.84	37.26	38.12	38.53	945400.0	38.53
2020-06-19	39.56	38.19	39.5	38.4	1515800.0	38.4
2020-06-18	39.66	38.82	39.19	38.9	1037200.0	38.9
2020-06-17	41.19	39.31	40.92	39.44	1206800.0	39.44
2020-06-16	42.57	40.61	41.79	40.81	2514900.0	40.81
2020-06-15	39.84	37.77	38.25	39.26	3171200.0	39.26
2020-06-12	40.44	38.55	40.44	39.85	2214700.0	39.85
2020-06-11	40.26	38.27	40.18	38.41	2191800.0	38.41
2020-06-10	43.99	41.52	43.96	41.62	1771300.0	41.62
2020-06-09	44.66	43.3	43.89	44.11	1734800.0	44.11
2020-06-08	46.73	44.96	46.73	45.15	1119900.0	45.15
2020-06-05	46.28	44.92	45.24	45.44	2303000.0	45.44
2020-06-04	44.39	43.18	43.47	44.15	2023800.0	44.15
2020-06-03	44.68	42.9	44.15	43.95	4135700.0	43.95
2020-06-02	43.59	40.25	40.35	43.48	4908900.0	43.48
2020-06-01	39.68	38.47	38.86	39.21	1278200.0	39.21
2020-05-29	39.35	37.97	38.1	38.77	2447700.0	38.77
2020-05-28	39.62	38.42	39.62	38.68	1480000.0	38.68
2020-05-27	39.65	37.77	39.65	39.2	2152800.0	39.2
2020-05-26	38.76	37.4	37.52	38.17	1597400.0	38.17
2020-05-22	36.15	35.39	35.61	35.82	1430100.0	35.82
2020-05-21	36.14	35.27	35.56	35.63	2579700.0	35.63
2020-05-20	35.78	34.59	34.68	35.52	1601300.0	35.52
2020-05-19	35.11	33.9	34.39	33.92	1180700.0	33.92
2020-05-18	34.83	33.0	33.0	34.69	1654700.0	34.69
2020-05-15	32.19	30.13	30.6	32.02	1870600.0	32.02
2020-05-14	31.09	28.87	30.07	30.99	2566100.0	30.99
2020-05-13	32.8	29.73	32.5	30.15	2208700.0	30.15
2020-05-12	35.26	32.85	35.18	32.86	1121500.0	32.86
2020-05-11	35.67	34.91	35.49	34.98	2288200.0	34.98
2020-05-08	36.42	35.78	36.16	36.14	1954500.0	36.14
2020-05-07	36.36	34.57	36.0	35.15	1385300.0	35.15
2020-05-06	36.2	34.51	35.95	35.43	1730000.0	35.43
2020-05-05	36.49	35.2	35.41	35.3	1982500.0	35.3
2020-05-04	34.78	33.75	34.34	34.4	1484500.0	34.4
2020-05-01	35.69	34.41	35.52	35.01	1080800.0	35.01
2020-04-30	36.83	35.52	36.16	36.26	1689000.0	36.26
2020-04-29	37.48	36.04	36.83	36.88	1835400.0	36.88
2020-04-28	36.64	35.61	36.14	35.9	2201800.0	35.9
2020-04-27	35.14	34.07	34.25	34.76	2688800.0	34.76
2020-04-24	34.06	32.59	33.16	33.96	2596700.0	33.96
2020-04-23	33.84	32.62	32.95	33.16	2151000.0	33.16
2020-04-22	33.2	31.96	32.58	32.25	1328800.0	32.25
2020-04-21	32.23	31.4	31.41	31.58	1123500.0	31.58
2020-04-20	33.88	31.76	31.88	32.46	1810100.0	32.46
2020-04-17	33.09	32.08	32.27	32.85	1835000.0	32.85
2020-04-16	31.78	30.66	31.75	31.13	1723900.0	31.13
2020-04-15	32.55	31.37	32.13	31.83	1698000.0	31.83
2020-04-14	34.01	32.66	33.37	33.61	1293800.0	33.61
2020-04-13	33.46	31.01	33.25	32.79	2273800.0	32.79
2020-04-09	34.71	31.84	32.37	33.08	3590900.0	33.08
2020-04-08	31.39	29.04	29.86	31.32	1615000.0	31.32
2020-04-07	30.61	28.84	30.04	29.3	2789100.0	29.3
2020-04-06	28.79	27.14	27.6	28.27	2454000.0	28.27
2020-04-03	27.9	25.81	27.44	26.19	1518300.0	26.19
2020-04-02	28.78	26.97	27.06	27.53	1320400.0	27.53
2020-04-01	28.53	26.76	28.33	27.19	1911800.0	27.19
2020-03-31	30.04	27.65	28.44	29.85	5408100.0	29.85
2020-03-30	29.39	27.15	28.53	28.58	5099100.0	28.58
2020-03-27	29.29	27.79	28.57	28.75	3173300.0	28.75
2020-03-26	30.68	27.13	27.56	29.64	2159800.0	29.64
2020-03-25	28.97	25.43	26.69	27.06	2837600.0	27.06
2020-03-24	27.48	25.44	26.0	25.86	3306600.0	25.86
2020-03-23	26.52	23.58	25.43	24.52	1333400.0	24.52
2020-03-20	27.61	25.29	26.4	25.55	3389400.0	25.55
2020-03-19	26.18	21.77	23.52	25.6	2385300.0	25.6
2020-03-18	25.78	21.76	25.78	23.82	3224300.0	23.82
2020-03-17	28.43	26.28	28.23	27.93	3944900.0	27.93
2020-03-16	29.88	24.35	29.88	27.76	5507900.0	27.76
2020-03-13	33.44	31.22	32.91	33.4	2438100.0	33.4
2020-03-12	34.0	30.0	34.0	30.85	4647400.0	30.85
2020-03-11	38.42	35.66	38.15	36.4	4357700.0	36.4
2020-03-10	40.89	36.11	40.2	39.43	4160800.0	39.43
2020-03-09	42.24	38.19	41.19	38.53	4399900.0	38.53
2020-03-06	45.7	43.49	45.23	44.78	4157700.0	44.78
2020-03-05	49.91	47.03	48.79	47.23	3073900.0	47.23
2020-03-04	52.4	48.31	48.33	49.98	6351700.0	49.98
2020-03-03	48.31	45.0	45.86	47.67	2764800.0	47.67
2020-03-02	45.77	43.87	45.12	45.65	2614000.0	45.65
2020-02-28	45.35	43.65	44.8	44.94	2804300.0	44.94
2020-02-27	47.89	45.33	46.89	46.11	2764600.0	46.11
2020-02-26	49.43	47.85	49.14	47.86	1452700.0	47.86
2020-02-25	50.73	48.93	50.51	49.01	1637200.0	49.01
2020-02-24	50.66	49.74	49.81	50.49	1942300.0	50.49
2020-02-21	52.07	50.93	51.0	51.92	1730000.0	51.92
2020-02-20	52.08	50.49	50.53	51.37	3287700.0	51.37
2020-02-19	51.45	47.73	47.73	50.75	4873900.0	50.75
2020-02-18	47.77	47.17	47.41	47.24	1810500.0	47.24

名前	AECOM Common Stock
ティッカー	ACM
国	United States
上場年	2007.0
セクター	Consumer Services

AECOM Common Stockのデータ

AECOM Common Stockの基本情報

AECOM Common Stockの過去1年の値動き