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 (%)
Jun 30, 2022 40.11 41.64 40.04 41.53 390,664 +0.96(+2.36%)
Jun 29, 2022 41.15 41.22 40.20 40.57 291,235 -0.55(-1.33%)
Jun 28, 2022 41.65 42.60 41.06 41.12 717,037 -0.59(-1.42%)
Jun 27, 2022 42.44 42.78 41.54 41.71 531,815 -0.55(-1.31%)
Jun 24, 2022 40.35 42.27 40.16 42.26 1,094,970 +2.07(+5.14%)
Jun 23, 2022 40.54 40.76 39.92 40.20 633,875 -0.58(-1.43%)
Jun 22, 2022 38.81 41.36 38.81 40.78 756,563 +1.42(+3.62%)
Jun 21, 2022 39.74 39.74 38.04 39.36 661,116 +2.05(+5.49%)
Jun 17, 2022 36.84 37.81 36.55 37.31 848,835 +0.61(+1.67%)
Jun 16, 2022 37.57 38.07 36.57 36.70 613,467 -2.09(-5.38%)
Jun 15, 2022 38.16 39.14 37.79 38.78 626,667 +2.04(+5.54%)
Jun 14, 2022 36.92 37.37 36.42 36.74 528,808 -0.46(-1.23%)
Jun 13, 2022 38.93 39.74 36.86 37.20 922,520 -2.95(-7.34%)
Jun 10, 2022 40.96 41.39 39.61 40.15 914,878 -1.43(-3.45%)
Jun 09, 2022 44.71 45.41 41.13 41.58 1,775,908 -5.52(-11.72%)
Jun 08, 2022 47.80 47.82 46.96 47.10 341,199 -0.82(-1.72%)
Jun 07, 2022 47.45 47.97 47.33 47.92 310,228 -0.22(-0.46%)
Jun 06, 2022 47.76 48.27 47.31 48.14 305,927 +0.69(+1.45%)
Jun 03, 2022 46.79 47.49 46.41 47.46 330,584 +0.59(+1.27%)
Jun 02, 2022 46.21 46.86 45.95 46.86 321,722 +0.67(+1.45%)
Jun 01, 2022 45.91 46.68 45.49 46.19 322,957 -0.05(-0.10%)
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%)
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.