Skip to main content

ABM Industries Inc (NY: ABM )

50.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 45.92 46.48 45.33 46.24 323,363 -0.40(-0.86%)
May 27, 2022 46.09 46.88 46.09 46.64 216,188 +0.93(+2.03%)
May 26, 2022 45.57 46.32 45.57 45.72 264,151 +0.55(+1.23%)
May 25, 2022 44.53 45.76 44.53 45.16 263,033 +0.62(+1.40%)
May 24, 2022 43.80 44.73 43.15 44.54 346,535 +0.61(+1.39%)
May 23, 2022 44.21 44.37 43.55 43.93 482,177 +0.46(+1.06%)
May 20, 2022 43.40 43.53 42.38 43.47 530,866 +0.29(+0.66%)
May 19, 2022 43.60 43.77 43.00 43.18 565,188 -0.44(-1.01%)
May 18, 2022 44.88 44.89 43.31 43.62 584,788 -1.28(-2.85%)
May 17, 2022 44.04 45.03 43.73 44.90 878,041 +1.68(+3.89%)
May 16, 2022 42.27 43.37 41.84 43.22 762,284 +0.86(+2.03%)
May 13, 2022 41.59 42.55 41.33 42.36 546,839 +0.64(+1.54%)
May 12, 2022 42.16 42.32 41.04 41.72 485,690 -0.56(-1.33%)
May 11, 2022 42.81 43.51 42.20 42.28 367,839 -0.33(-0.79%)
May 10, 2022 43.87 43.99 42.26 42.62 642,694 -0.98(-2.24%)
May 09, 2022 43.65 44.36 43.38 43.59 516,201 -0.58(-1.32%)
May 06, 2022 44.70 44.70 43.53 44.18 552,517 -0.41(-0.92%)
May 05, 2022 45.91 46.16 44.07 44.59 409,875 -1.75(-3.78%)
May 04, 2022 45.42 46.40 45.12 46.34 618,841 +1.09(+2.41%)
May 03, 2022 45.97 46.61 45.09 45.25 486,763 -0.63(-1.38%)
May 02, 2022 46.03 46.53 45.06 45.88 659,872 -0.29(-0.62%)
Apr 29, 2022 46.00 47.08 45.32 46.16 2,821,173 +0.10(+0.21%)
Apr 28, 2022 46.53 46.57 45.23 46.07 623,715 -0.13(-0.29%)
Apr 27, 2022 45.93 47.06 45.28 46.20 579,269 +0.38(+0.83%)
Apr 26, 2022 47.23 47.27 45.43 45.82 739,400 -1.65(-3.48%)
Apr 25, 2022 50.98 51.01 47.22 47.48 1,064,353 -3.73(-7.28%)
Apr 22, 2022 50.20 51.65 49.78 51.21 772,410 +0.75(+1.48%)
Apr 21, 2022 50.98 51.07 50.19 50.46 647,323 -0.02(-0.04%)
Apr 20, 2022 48.76 50.78 48.76 50.48 825,622 +2.04(+4.21%)
Apr 19, 2022 48.09 48.87 48.02 48.44 410,593 +0.54(+1.12%)
Apr 18, 2022 47.02 48.22 46.70 47.91 521,598 +0.76(+1.60%)
Apr 14, 2022 46.59 47.58 46.48 47.15 519,828 +0.70(+1.50%)
Apr 13, 2022 45.58 46.70 45.35 46.45 281,494 +1.02(+2.25%)
Apr 12, 2022 45.25 45.97 45.21 45.43 292,840 +0.32(+0.70%)
Apr 11, 2022 46.29 47.51 45.04 45.11 860,560 -1.18(-2.54%)
Apr 08, 2022 45.46 46.72 45.44 46.29 668,624 +0.69(+1.51%)
Apr 07, 2022 44.52 45.97 43.73 45.60 558,752 +1.21(+2.74%)
Apr 06, 2022 43.43 44.77 43.32 44.39 478,601 +0.64(+1.45%)
Apr 05, 2022 43.91 44.46 43.48 43.75 351,553 -0.15(-0.35%)
Apr 04, 2022 43.95 44.15 43.09 43.90 390,143 -0.27(-0.60%)
Apr 01, 2022 43.89 44.25 43.07 44.17 975,369 +0.32(+0.74%)
Mar 31, 2022 43.48 44.02 43.46 43.85 415,286 +0.23(+0.52%)
Mar 30, 2022 43.81 43.81 43.14 43.62 501,063 +0.27(+0.62%)
Mar 29, 2022 42.69 43.54 42.43 43.35 513,045 +0.98(+2.32%)
Mar 28, 2022 42.72 42.93 42.11 42.37 239,703 -0.48(-1.11%)
Mar 25, 2022 42.58 43.61 42.55 42.85 363,654 +0.36(+0.85%)
Mar 24, 2022 42.68 42.70 42.28 42.48 187,194 -0.05(-0.11%)
Mar 23, 2022 43.01 43.01 42.52 42.53 256,076 -0.55(-1.28%)
Mar 22, 2022 43.62 43.95 42.81 43.08 432,830 -0.29(-0.66%)
Mar 21, 2022 42.42 43.50 42.42 43.37 509,529 +0.92(+2.18%)
Mar 18, 2022 43.61 43.71 41.55 42.45 1,481,696 -1.22(-2.79%)
Mar 17, 2022 43.19 44.19 43.19 43.66 279,540 +0.17(+0.39%)
Mar 16, 2022 42.61 43.57 42.36 43.49 447,877 +1.00(+2.35%)
Mar 15, 2022 43.75 44.07 41.86 42.49 423,678 -1.33(-3.04%)
Mar 14, 2022 44.05 44.22 43.25 43.83 394,385 +0.02(+0.04%)
Mar 11, 2022 44.06 44.21 43.38 43.81 307,555 -0.05(-0.11%)
Mar 10, 2022 44.28 44.71 43.40 43.85 422,219 -0.70(-1.58%)
Mar 09, 2022 44.80 45.58 43.54 44.56 792,955 +2.59(+6.17%)
Mar 08, 2022 43.12 43.42 41.91 41.97 546,629 -1.35(-3.12%)
Mar 07, 2022 44.57 44.57 43.15 43.32 403,556 -1.05(-2.36%)
Mar 04, 2022 43.37 44.38 43.10 44.37 491,120 +0.70(+1.59%)
Mar 03, 2022 43.43 43.75 43.02 43.67 309,962 +0.25(+0.57%)
Mar 02, 2022 42.80 43.77 42.77 43.43 277,304 +0.64(+1.49%)
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.