Skip to main content

ABM Industries Inc (NY: ABM )

44.54 +0.13 (+0.29%)
Streaming Delayed Price Updated: 3:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 28.87 29.09 28.76 28.92 454,111 -0.04(-0.15%)
Sep 27, 2018 29.34 29.61 28.94 28.96 420,089 -0.38(-1.28%)
Sep 26, 2018 30.09 30.21 29.34 29.34 546,184 -0.64(-2.12%)
Sep 25, 2018 29.76 30.03 29.64 29.98 367,041 +0.21(+0.69%)
Sep 24, 2018 30.31 30.31 29.57 29.77 374,007 -0.50(-1.66%)
Sep 21, 2018 30.37 30.54 30.11 30.27 889,375 -0.11(-0.35%)
Sep 20, 2018 30.38 30.72 30.21 30.38 401,964 +0.13(+0.44%)
Sep 19, 2018 31.26 31.39 30.15 30.25 1,050,888 -1.13(-3.60%)
Sep 18, 2018 31.04 31.53 31.03 31.38 680,830 +0.43(+1.39%)
Sep 17, 2018 31.02 31.15 30.77 30.95 470,963 -0.16(-0.52%)
Sep 14, 2018 30.81 31.20 30.49 31.11 758,673 +0.25(+0.81%)
Sep 13, 2018 31.20 31.34 30.82 30.86 423,652 -0.26(-0.84%)
Sep 12, 2018 30.49 31.19 30.10 31.12 511,674 +0.68(+2.24%)
Sep 11, 2018 30.31 30.45 29.69 30.43 769,178 -0.03(-0.09%)
Sep 10, 2018 30.31 31.07 30.31 30.46 1,185,299 +0.20(+0.65%)
Sep 07, 2018 29.55 31.44 28.43 30.26 3,260,635 +1.98(+7.01%)
Sep 06, 2018 28.64 28.75 28.28 28.28 647,256 -0.34(-1.19%)
Sep 05, 2018 28.10 28.75 28.02 28.62 536,455 +0.47(+1.66%)
Sep 04, 2018 28.32 28.38 27.94 28.16 581,531 -0.29(-1.01%)
Aug 31, 2018 28.44 28.44 28.44 0 +0.09(+0.32%)
Aug 30, 2018 28.39 28.66 28.17 28.35 408,140 +0.04(+0.13%)
Aug 29, 2018 27.88 28.38 27.79 28.32 415,347 +0.51(+1.84%)
Aug 28, 2018 27.54 27.98 27.54 27.81 636,736 +0.33(+1.21%)
Aug 27, 2018 27.45 27.78 27.39 27.47 392,175 +0.13(+0.46%)
Aug 24, 2018 27.14 27.39 26.95 27.35 668,342 +0.13(+0.49%)
Aug 23, 2018 28.47 28.97 26.81 27.21 1,769,991 -2.36(-7.97%)
Aug 22, 2018 29.51 29.77 29.33 29.57 419,268 +0.03(+0.09%)
Aug 21, 2018 29.20 29.99 29.04 29.55 640,494 +0.59(+2.04%)
Aug 20, 2018 28.60 29.05 28.59 28.95 607,679 +0.39(+1.38%)
Aug 17, 2018 28.25 28.57 28.13 28.56 178,321 +0.34(+1.21%)
Aug 16, 2018 28.08 28.32 28.06 28.22 424,187 +0.29(+1.03%)
Aug 15, 2018 27.92 28.10 27.68 27.93 664,814 -0.04(-0.13%)
Aug 14, 2018 27.66 28.16 27.54 27.97 636,290 +0.39(+1.43%)
Aug 13, 2018 27.68 27.68 27.42 27.57 457,996 -0.12(-0.42%)
Aug 10, 2018 27.81 27.82 27.53 27.69 677,040 -0.26(-0.93%)
Aug 09, 2018 28.17 28.32 27.93 27.95 611,232 -0.19(-0.67%)
Aug 08, 2018 28.25 28.25 28.03 28.14 411,669 -0.05(-0.19%)
Aug 07, 2018 28.27 28.49 28.09 28.19 563,684 +0.04(+0.13%)
Aug 06, 2018 27.90 28.29 27.72 28.16 413,091 +0.25(+0.90%)
Aug 03, 2018 27.90 28.08 27.78 27.91 453,442 +0.00(+0.00%)
Aug 02, 2018 27.78 27.91 27.54 27.91 310,410 +0.00(+0.00%)
Aug 01, 2018 27.99 28.47 27.80 27.91 797,238 -0.07(-0.26%)
Jul 31, 2018 27.80 27.99 27.56 27.98 2,539,838 +0.30(+1.10%)
Jul 30, 2018 27.65 27.87 27.60 27.67 532,782 +0.04(+0.13%)
Jul 27, 2018 27.66 27.91 27.56 27.64 591,169 +0.02(+0.07%)
Jul 26, 2018 27.34 27.90 27.19 27.62 871,636 +0.38(+1.38%)
Jul 25, 2018 26.77 27.24 26.73 27.24 551,400 +0.46(+1.71%)
Jul 24, 2018 26.85 27.09 26.59 26.78 420,244 +0.03(+0.10%)
Jul 23, 2018 26.85 26.90 26.61 26.76 422,431 -0.09(-0.33%)
Jul 20, 2018 26.97 27.01 26.69 26.85 523,875 -0.07(-0.27%)
Jul 19, 2018 26.49 27.01 26.28 26.92 508,779 +0.35(+1.32%)
Jul 18, 2018 26.26 26.62 26.08 26.57 444,915 +0.26(+0.99%)
Jul 17, 2018 26.93 27.01 26.22 26.31 1,053,619 -0.73(-2.69%)
Jul 16, 2018 28.15 28.16 26.90 27.04 1,287,977 -1.10(-3.92%)
Jul 13, 2018 27.80 28.41 27.80 28.14 733,540 +0.30(+1.06%)
Jul 12, 2018 27.70 27.85 27.41 27.84 903,413 +0.25(+0.91%)
Jul 11, 2018 27.60 27.77 27.32 27.59 395,517 -0.11(-0.39%)
Jul 10, 2018 27.56 27.82 27.44 27.70 950,792 +0.15(+0.55%)
Jul 09, 2018 27.10 27.56 27.02 27.55 427,900 +0.58(+2.16%)
Jul 06, 2018 26.92 27.18 26.92 26.96 618,017 +0.04(+0.17%)
Jul 05, 2018 26.69 26.96 26.42 26.92 897,467 +0.41(+1.56%)
Jul 03, 2018 26.51 26.51 26.51 0 +0.16(+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.