Skip to main content

ABM Industries Inc (NY: ABM )

44.62 +0.21 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 44.56 45.17 44.19 45.01 319,215 +0.50(+1.13%)
Aug 30, 2022 45.13 45.21 44.37 44.50 126,995 -0.71(-1.57%)
Aug 29, 2022 45.17 45.47 44.69 45.21 126,624 -0.43(-0.94%)
Aug 26, 2022 47.02 47.07 45.57 45.64 189,842 -1.47(-3.13%)
Aug 25, 2022 46.08 47.24 46.08 47.11 180,703 +1.21(+2.64%)
Aug 24, 2022 45.73 46.06 45.49 45.90 156,219 +0.43(+0.94%)
Aug 23, 2022 45.31 46.27 45.26 45.47 237,960 -0.07(-0.15%)
Aug 22, 2022 46.69 46.94 45.51 45.54 256,310 -1.77(-3.73%)
Aug 19, 2022 47.06 48.69 46.83 47.31 373,290 +0.29(+0.62%)
Aug 18, 2022 45.76 47.18 45.68 47.01 242,688 +1.42(+3.11%)
Aug 17, 2022 45.44 45.99 45.21 45.60 172,076 -0.50(-1.09%)
Aug 16, 2022 45.94 46.81 45.94 46.10 314,615 -0.18(-0.40%)
Aug 15, 2022 45.21 46.34 44.97 46.29 201,248 +0.53(+1.17%)
Aug 12, 2022 44.62 45.75 44.48 45.75 203,460 +1.34(+3.01%)
Aug 11, 2022 44.32 44.72 44.22 44.42 220,855 +0.36(+0.81%)
Aug 10, 2022 44.45 44.61 44.05 44.06 201,084 +0.61(+1.41%)
Aug 09, 2022 43.55 43.84 43.12 43.45 259,693 +0.09(+0.20%)
Aug 08, 2022 43.31 44.01 43.10 43.36 241,852 +0.22(+0.52%)
Aug 05, 2022 42.90 43.42 42.75 43.13 226,501 -0.26(-0.60%)
Aug 04, 2022 43.59 43.75 43.16 43.40 237,926 -0.15(-0.33%)
Aug 03, 2022 43.14 43.88 42.85 43.54 248,656 +0.40(+0.92%)
Aug 02, 2022 44.06 44.06 43.13 43.14 289,210 -0.85(-1.94%)
Aug 01, 2022 43.27 44.22 42.76 44.00 252,354 +0.50(+1.16%)
Jul 29, 2022 42.87 43.77 42.87 43.49 772,636 +0.37(+0.85%)
Jul 28, 2022 42.46 43.27 42.36 43.12 205,028 +0.78(+1.83%)
Jul 27, 2022 42.55 42.64 41.58 42.35 277,592 +0.14(+0.32%)
Jul 26, 2022 42.23 42.45 41.89 42.21 187,146 -0.02(-0.05%)
Jul 25, 2022 41.95 42.43 41.76 42.23 247,372 +0.57(+1.37%)
Jul 22, 2022 42.17 42.17 41.19 41.66 305,419 -0.17(-0.42%)
Jul 21, 2022 42.07 42.07 40.81 41.84 454,404 -0.64(-1.51%)
Jul 20, 2022 42.44 42.82 42.08 42.48 451,645 +0.07(+0.16%)
Jul 19, 2022 41.48 42.61 41.48 42.41 289,800 +1.55(+3.80%)
Jul 18, 2022 41.49 41.75 40.62 40.86 233,441 -0.43(-1.03%)
Jul 15, 2022 41.38 41.57 40.85 41.28 259,453 +0.39(+0.95%)
Jul 14, 2022 40.35 41.06 40.21 40.89 198,252 -0.37(-0.89%)
Jul 13, 2022 41.02 41.33 40.85 41.26 326,191 -0.20(-0.49%)
Jul 12, 2022 41.81 42.60 41.18 41.47 219,894 -0.45(-1.06%)
Jul 11, 2022 41.77 42.06 41.28 41.91 167,570 +0.08(+0.19%)
Jul 08, 2022 41.84 42.14 41.46 41.84 196,991 -0.19(-0.46%)
Jul 07, 2022 41.63 42.53 41.63 42.03 257,962 +1.10(+2.68%)
Jul 06, 2022 40.95 41.35 40.34 40.93 316,919 -0.32(-0.79%)
Jul 05, 2022 40.86 41.27 40.09 41.26 407,422 -0.45(-1.09%)
Jul 01, 2022 41.68 42.37 41.22 41.71 293,316 -0.21(-0.51%)
Jun 30, 2022 40.49 42.04 40.43 41.92 386,958 +0.97(+2.36%)
Jun 29, 2022 41.55 41.61 40.58 40.96 288,472 -0.55(-1.33%)
Jun 28, 2022 42.05 43.01 41.45 41.51 710,236 -0.60(-1.42%)
Jun 27, 2022 42.85 43.19 41.93 42.11 526,770 -0.56(-1.31%)
Jun 24, 2022 40.74 42.67 40.54 42.67 1,084,585 +2.09(+5.14%)
Jun 23, 2022 40.93 41.15 40.30 40.58 627,862 -0.59(-1.43%)
Jun 22, 2022 39.18 41.76 39.18 41.17 749,387 +1.44(+3.62%)
Jun 21, 2022 40.12 40.12 38.40 39.73 654,845 +2.07(+5.49%)
Jun 17, 2022 37.19 38.17 36.90 37.67 840,784 +0.62(+1.67%)
Jun 16, 2022 37.93 38.44 36.92 37.05 607,648 -2.10(-5.38%)
Jun 15, 2022 38.53 39.52 38.15 39.15 620,723 +2.06(+5.54%)
Jun 14, 2022 37.27 37.72 36.77 37.10 523,793 -0.46(-1.23%)
Jun 13, 2022 39.31 40.12 37.21 37.56 913,769 -2.97(-7.34%)
Jun 10, 2022 41.35 41.79 39.99 40.53 906,201 -1.45(-3.45%)
Jun 09, 2022 45.14 45.85 41.53 41.98 1,759,063 -5.57(-11.72%)
Jun 08, 2022 48.26 48.28 47.41 47.55 337,962 -0.83(-1.72%)
Jun 07, 2022 47.90 48.43 47.78 48.38 307,285 -0.22(-0.46%)
Jun 06, 2022 48.22 48.73 47.77 48.61 303,026 +0.70(+1.45%)
Jun 03, 2022 47.23 47.95 46.85 47.91 327,448 +0.60(+1.27%)
Jun 02, 2022 46.66 47.31 46.39 47.31 318,671 +0.68(+1.45%)
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.