Skip to main content

ABM Industries Inc (NY: ABM )

44.62 +0.21 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 21.35 21.68 21.33 21.57 221,229 +0.06(+0.26%)
Sep 27, 2013 21.33 21.56 21.33 21.52 181,644 +0.04(+0.19%)
Sep 26, 2013 21.42 21.54 21.26 21.48 177,270 +0.13(+0.61%)
Sep 25, 2013 21.42 21.58 21.31 21.35 199,528 -0.10(-0.45%)
Sep 24, 2013 21.46 21.61 21.38 21.44 268,662 -0.05(-0.23%)
Sep 23, 2013 21.22 21.66 21.22 21.49 307,709 +0.27(+1.26%)
Sep 20, 2013 21.24 21.26 21.13 21.22 557,053 +0.11(+0.54%)
Sep 19, 2013 21.12 21.18 21.03 21.11 180,338 +0.02(+0.08%)
Sep 18, 2013 21.00 21.18 20.92 21.09 283,712 +0.04(+0.19%)
Sep 17, 2013 20.87 21.07 20.83 21.05 203,033 +0.10(+0.46%)
Sep 16, 2013 20.99 21.05 20.84 20.96 208,980 +0.11(+0.54%)
Sep 13, 2013 20.89 20.96 20.80 20.84 156,073 +0.05(+0.23%)
Sep 12, 2013 20.80 20.88 20.67 20.79 134,290 +0.02(+0.12%)
Sep 11, 2013 20.74 20.88 20.67 20.77 231,236 -0.02(-0.12%)
Sep 10, 2013 20.89 20.90 20.67 20.79 206,968 -0.01(-0.04%)
Sep 09, 2013 20.52 20.80 20.52 20.80 180,832 +0.30(+1.46%)
Sep 06, 2013 20.75 20.75 20.13 20.50 252,070 -0.24(-1.17%)
Sep 05, 2013 20.78 20.89 20.62 20.75 187,102 +0.03(+0.16%)
Sep 04, 2013 20.27 20.80 19.85 20.71 430,302 +0.79(+3.94%)
Sep 03, 2013 19.84 20.07 19.56 19.93 222,571 +0.36(+1.82%)
Aug 30, 2013 20.06 20.06 19.54 19.57 150,837 -0.53(-2.66%)
Aug 29, 2013 19.91 20.29 19.91 20.11 107,343 +0.15(+0.77%)
Aug 28, 2013 20.28 20.40 19.90 19.95 133,399 -0.33(-1.64%)
Aug 27, 2013 20.62 20.71 20.23 20.28 214,854 -0.48(-2.30%)
Aug 26, 2013 20.91 21.03 20.74 20.76 125,556 -0.16(-0.77%)
Aug 23, 2013 20.64 20.96 20.54 20.92 124,454 +0.33(+1.61%)
Aug 22, 2013 20.41 20.74 20.41 20.59 98,174 +0.23(+1.11%)
Aug 21, 2013 20.62 20.75 20.32 20.37 129,918 -0.34(-1.64%)
Aug 20, 2013 20.41 20.73 20.34 20.71 90,342 +0.29(+1.43%)
Aug 19, 2013 20.38 20.66 20.34 20.41 215,033 +0.02(+0.08%)
Aug 16, 2013 20.26 20.49 20.17 20.40 127,861 +0.03(+0.16%)
Aug 15, 2013 20.76 20.76 20.27 20.37 151,329 -0.54(-2.60%)
Aug 14, 2013 21.05 21.05 20.78 20.91 116,132 -0.16(-0.77%)
Aug 13, 2013 21.07 21.07 20.96 21.07 235,850 +0.02(+0.12%)
Aug 12, 2013 20.79 21.07 20.79 21.05 99,344 +0.12(+0.58%)
Aug 09, 2013 20.84 21.03 20.67 20.92 85,083 +0.03(+0.16%)
Aug 08, 2013 21.04 21.05 20.86 20.89 104,325 -0.05(-0.23%)
Aug 07, 2013 21.00 21.14 20.87 20.94 83,161 -0.13(-0.62%)
Aug 06, 2013 21.10 21.17 20.89 21.07 93,912 -0.13(-0.61%)
Aug 05, 2013 21.03 21.23 20.97 21.20 113,958 +0.12(+0.58%)
Aug 02, 2013 21.07 21.22 20.92 21.08 93,179 -0.11(-0.50%)
Aug 01, 2013 21.11 21.23 21.04 21.18 135,124 +0.19(+0.93%)
Jul 31, 2013 20.89 21.14 20.88 20.99 197,194 +0.11(+0.50%)
Jul 30, 2013 20.67 20.92 20.67 20.88 175,193 +0.31(+1.50%)
Jul 29, 2013 20.79 20.90 20.57 20.58 153,575 -0.30(-1.44%)
Jul 26, 2013 20.99 21.18 20.75 20.88 158,463 -0.26(-1.23%)
Jul 25, 2013 20.88 21.18 20.67 21.14 225,698 +0.18(+0.85%)
Jul 24, 2013 21.26 21.31 20.88 20.96 275,834 -0.25(-1.18%)
Jul 23, 2013 21.26 21.27 21.12 21.21 215,011 -0.02(-0.08%)
Jul 22, 2013 21.46 21.64 21.22 21.22 254,343 -0.33(-1.54%)
Jul 19, 2013 21.18 21.62 21.08 21.56 436,505 +0.39(+1.84%)
Jul 18, 2013 20.87 21.17 20.78 21.17 334,019 +0.36(+1.75%)
Jul 17, 2013 20.54 20.84 20.51 20.80 228,173 +0.24(+1.14%)
Jul 16, 2013 20.64 20.67 20.47 20.57 181,696 -0.16(-0.78%)
Jul 15, 2013 20.60 20.73 20.57 20.73 153,685 +0.11(+0.51%)
Jul 12, 2013 20.34 20.65 20.34 20.62 182,793 +0.22(+1.07%)
Jul 11, 2013 20.26 20.49 20.24 20.41 261,473 +0.24(+1.21%)
Jul 10, 2013 20.02 20.24 19.95 20.16 275,109 +0.11(+0.52%)
Jul 09, 2013 20.13 20.14 19.98 20.06 341,726 +0.00(+0.00%)
Jul 08, 2013 19.98 20.08 19.83 20.06 311,797 +0.13(+0.65%)
Jul 05, 2013 19.90 19.94 19.70 19.93 328,562 +0.27(+1.36%)
Jul 03, 2013 19.70 19.88 19.56 19.66 289,191 -0.15(-0.74%)
Jul 02, 2013 19.95 20.00 19.70 19.81 165,213 -0.11(-0.57%)
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.