Skip to main content

ABM Industries Inc (NY: ABM )

44.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 43.90 44.44 43.88 44.27 411,346 +0.23(+0.52%)
Mar 30, 2022 44.23 44.23 43.55 44.03 496,310 +0.27(+0.62%)
Mar 29, 2022 43.10 43.95 42.83 43.77 508,178 +0.99(+2.31%)
Mar 28, 2022 43.13 43.34 42.52 42.77 237,430 -0.48(-1.11%)
Mar 25, 2022 42.99 44.02 42.96 43.26 360,205 +0.37(+0.85%)
Mar 24, 2022 43.09 43.11 42.69 42.89 185,419 -0.05(-0.11%)
Mar 23, 2022 43.42 43.42 42.93 42.94 253,647 -0.56(-1.28%)
Mar 22, 2022 44.03 44.37 43.22 43.50 428,724 -0.29(-0.66%)
Mar 21, 2022 42.82 43.92 42.82 43.78 504,696 +0.93(+2.18%)
Mar 18, 2022 44.02 44.13 41.95 42.85 1,467,642 -1.23(-2.79%)
Mar 17, 2022 43.60 44.61 43.60 44.08 276,889 +0.17(+0.39%)
Mar 16, 2022 43.02 43.99 42.77 43.91 443,629 +1.01(+2.35%)
Mar 15, 2022 44.17 44.50 42.27 42.90 419,659 -1.35(-3.04%)
Mar 14, 2022 44.48 44.64 43.66 44.25 390,644 +0.02(+0.04%)
Mar 11, 2022 44.49 44.63 43.80 44.23 304,638 -0.05(-0.11%)
Mar 10, 2022 44.71 45.14 43.81 44.27 418,214 -0.71(-1.58%)
Mar 09, 2022 45.23 46.01 43.96 44.99 785,434 +2.62(+6.17%)
Mar 08, 2022 43.53 43.83 42.31 42.37 541,444 -1.37(-3.12%)
Mar 07, 2022 45.00 45.00 43.56 43.74 399,729 -1.06(-2.36%)
Mar 04, 2022 43.78 44.80 43.52 44.79 486,461 +0.70(+1.59%)
Mar 03, 2022 43.84 44.17 43.43 44.09 307,022 +0.25(+0.57%)
Mar 02, 2022 43.21 44.19 43.18 43.84 274,674 +0.64(+1.49%)
Mar 01, 2022 42.75 43.46 42.38 43.20 423,675 +0.10(+0.22%)
Feb 28, 2022 42.32 43.32 41.95 43.10 569,873 +0.27(+0.63%)
Feb 25, 2022 41.79 42.90 42.01 42.83 239,794 +1.03(+2.46%)
Feb 24, 2022 40.56 41.94 40.36 41.80 445,235 +0.48(+1.16%)
Feb 23, 2022 41.08 41.86 41.08 41.32 308,648 +0.26(+0.63%)
Feb 22, 2022 41.68 41.91 40.88 41.06 327,296 -0.70(-1.68%)
Feb 18, 2022 41.77 0 +0.36(+0.86%)
Feb 17, 2022 40.85 41.46 40.77 41.41 353,789 +0.15(+0.37%)
Feb 16, 2022 40.83 41.46 40.83 41.26 294,117 +0.13(+0.33%)
Feb 15, 2022 40.66 41.35 40.66 41.12 270,854 +0.88(+2.17%)
Feb 14, 2022 39.96 40.69 39.86 40.25 524,479 +0.58(+1.45%)
Feb 11, 2022 39.40 40.00 39.00 39.67 363,392 +0.53(+1.35%)
Feb 10, 2022 39.54 40.07 39.00 39.14 362,537 -1.03(-2.56%)
Feb 09, 2022 40.01 40.80 40.01 40.17 318,631 +0.27(+0.67%)
Feb 08, 2022 38.94 39.98 38.86 39.90 295,030 +1.21(+3.13%)
Feb 07, 2022 38.82 39.05 38.58 38.69 313,420 -0.17(-0.45%)
Feb 04, 2022 39.37 39.88 38.68 38.86 295,804 -0.87(-2.20%)
Feb 03, 2022 40.10 39.59 39.74 273,924 -0.47(-1.17%)
Feb 02, 2022 40.18 40.38 39.75 40.21 424,023 -0.26(-0.64%)
Feb 01, 2022 39.76 40.54 39.51 40.47 422,715 +0.38(+0.96%)
Jan 31, 2022 38.81 40.23 40.08 1,946,788 +0.94(+2.41%)
Jan 28, 2022 38.83 39.15 38.00 39.14 493,591 +0.28(+0.72%)
Jan 27, 2022 39.59 40.28 38.55 38.86 552,650 -0.72(-1.82%)
Jan 26, 2022 41.02 41.11 39.40 39.58 662,516 -1.26(-3.08%)
Jan 25, 2022 40.03 41.35 39.92 40.84 630,502 +0.21(+0.52%)
Jan 24, 2022 39.16 40.84 38.95 40.63 610,582 +0.95(+2.40%)
Jan 21, 2022 40.32 41.15 39.68 39.68 532,631 -0.69(-1.71%)
Jan 20, 2022 41.27 42.01 40.32 40.37 413,288 -0.69(-1.69%)
Jan 19, 2022 41.57 41.96 40.86 41.06 474,267 -0.59(-1.41%)
Jan 18, 2022 43.23 43.43 41.59 41.65 401,203 -1.78(-4.10%)
Jan 14, 2022 43.43 0 +0.28(+0.65%)
Jan 13, 2022 42.10 43.50 42.10 43.15 583,320 +1.25(+2.98%)
Jan 12, 2022 41.31 42.32 41.31 41.90 751,751 +0.49(+1.18%)
Jan 11, 2022 41.69 41.85 40.79 41.41 620,382 -0.20(-0.49%)
Jan 10, 2022 41.23 41.82 40.73 41.61 545,983 +0.38(+0.93%)
Jan 07, 2022 40.77 41.88 40.77 41.23 598,617 +0.39(+0.97%)
Jan 06, 2022 41.21 42.06 40.74 40.83 497,061 -0.28(-0.68%)
Jan 05, 2022 40.24 41.46 39.87 41.11 569,383 +1.06(+2.65%)
Jan 04, 2022 39.35 40.47 39.35 40.05 474,572 +0.93(+2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.