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 (%)
Sep 30, 2020 34.76 35.25 34.21 34.49 446,420 -0.07(-0.20%)
Sep 29, 2020 35.08 35.18 34.08 34.56 384,024 -0.51(-1.44%)
Sep 28, 2020 34.90 35.44 34.73 35.07 531,309 +0.57(+1.66%)
Sep 25, 2020 34.09 34.88 34.09 34.49 541,938 +0.10(+0.30%)
Sep 24, 2020 33.92 34.86 33.66 34.39 364,173 +0.52(+1.55%)
Sep 23, 2020 35.10 35.28 33.85 33.87 552,429 -1.24(-3.52%)
Sep 22, 2020 34.69 35.34 34.34 35.10 362,553 +0.38(+1.11%)
Sep 21, 2020 35.23 35.35 33.84 34.72 467,944 -1.39(-3.84%)
Sep 18, 2020 36.20 36.83 35.66 36.10 1,144,983 +0.13(+0.36%)
Sep 17, 2020 34.82 36.62 34.50 35.97 542,508 +0.84(+2.40%)
Sep 16, 2020 34.64 35.48 34.60 35.13 387,649 +0.44(+1.27%)
Sep 15, 2020 34.35 34.73 34.13 34.69 296,891 +0.33(+0.95%)
Sep 14, 2020 34.12 34.77 33.79 34.36 304,397 +0.53(+1.58%)
Sep 11, 2020 35.32 35.32 33.79 33.83 494,720 -1.54(-4.34%)
Sep 10, 2020 36.41 36.41 34.72 35.37 490,084 -0.70(-1.95%)
Sep 09, 2020 34.61 36.98 34.61 36.07 767,567 +1.76(+5.13%)
Sep 08, 2020 35.49 35.49 34.27 34.31 335,164 -1.57(-4.38%)
Sep 04, 2020 36.04 36.35 35.42 35.88 293,563 +0.53(+1.51%)
Sep 03, 2020 36.01 37.09 35.21 35.35 259,202 -0.85(-2.35%)
Sep 02, 2020 35.71 36.40 35.56 36.20 147,722 +0.45(+1.26%)
Sep 01, 2020 35.57 35.79 35.20 35.75 167,391 +0.05(+0.13%)
Aug 31, 2020 35.83 36.04 35.40 35.70 344,512 -0.18(-0.50%)
Aug 28, 2020 35.71 35.96 35.39 35.88 206,926 +0.42(+1.19%)
Aug 27, 2020 35.18 35.66 34.95 35.46 233,338 +0.51(+1.47%)
Aug 26, 2020 35.07 35.26 34.54 34.94 216,607 -0.21(-0.59%)
Aug 25, 2020 35.80 35.81 34.94 35.15 208,373 -0.41(-1.16%)
Aug 24, 2020 35.18 35.60 34.69 35.56 484,766 +0.72(+2.07%)
Aug 21, 2020 34.69 35.09 33.71 34.84 758,799 +0.06(+0.16%)
Aug 20, 2020 33.87 34.92 33.76 34.78 307,329 +0.51(+1.50%)
Aug 19, 2020 34.79 34.91 34.08 34.27 290,213 -0.47(-1.35%)
Aug 18, 2020 34.65 34.91 34.42 34.74 262,526 -0.17(-0.48%)
Aug 17, 2020 35.59 35.59 34.85 34.91 267,264 -0.51(-1.45%)
Aug 14, 2020 35.59 36.02 35.31 35.42 265,467 -0.53(-1.48%)
Aug 13, 2020 35.99 36.58 35.65 35.95 249,181 -0.17(-0.47%)
Aug 12, 2020 37.25 37.30 35.94 36.12 350,787 -0.46(-1.25%)
Aug 11, 2020 37.27 37.64 36.40 36.58 425,642 -0.16(-0.43%)
Aug 10, 2020 36.34 37.30 36.22 36.74 486,281 +0.45(+1.24%)
Aug 07, 2020 35.26 36.32 35.26 36.29 261,515 +0.83(+2.35%)
Aug 06, 2020 34.76 35.49 34.76 35.46 263,952 +0.53(+1.53%)
Aug 05, 2020 34.20 34.95 33.88 34.93 481,092 +1.24(+3.67%)
Aug 04, 2020 33.35 34.16 33.26 33.69 258,556 +0.17(+0.50%)
Aug 03, 2020 34.00 34.42 33.47 33.52 392,228 -0.08(-0.25%)
Jul 31, 2020 32.72 33.65 32.56 33.61 1,365,263 +0.66(+1.99%)
Jul 30, 2020 33.08 33.48 32.58 32.95 282,361 -0.60(-1.79%)
Jul 29, 2020 32.97 33.60 32.92 33.55 445,416 +0.53(+1.62%)
Jul 28, 2020 32.99 33.50 32.94 33.02 418,124 -0.18(-0.54%)
Jul 27, 2020 32.06 33.22 31.92 33.19 604,676 +1.05(+3.26%)
Jul 24, 2020 33.00 33.02 32.12 32.15 346,657 -0.75(-2.28%)
Jul 23, 2020 33.21 33.78 32.72 32.89 482,655 -0.42(-1.26%)
Jul 22, 2020 33.30 33.68 32.90 33.32 368,177 -0.20(-0.59%)
Jul 21, 2020 33.11 34.03 33.04 33.51 330,739 +0.58(+1.76%)
Jul 20, 2020 33.32 33.53 32.75 32.93 401,515 -0.85(-2.52%)
Jul 17, 2020 32.91 33.97 32.76 33.78 559,138 +1.01(+3.08%)
Jul 16, 2020 33.30 33.98 32.57 32.77 451,455 -0.78(-2.32%)
Jul 15, 2020 32.49 33.78 32.24 33.55 388,456 +1.82(+5.72%)
Jul 14, 2020 31.51 32.19 31.08 31.73 313,970 +0.18(+0.56%)
Jul 13, 2020 31.11 32.13 30.63 31.56 599,717 +0.64(+2.06%)
Jul 10, 2020 30.00 31.18 29.94 30.92 426,671 +0.98(+3.28%)
Jul 09, 2020 30.79 30.83 29.36 29.94 529,723 -0.95(-3.06%)
Jul 08, 2020 31.65 31.72 30.46 30.88 419,746 -0.78(-2.45%)
Jul 07, 2020 32.96 33.00 31.63 31.66 536,411 -1.64(-4.92%)
Jul 06, 2020 33.76 33.76 32.80 33.30 327,685 +0.17(+0.51%)
Jul 02, 2020 34.17 34.35 33.01 33.13 396,118 -0.51(-1.53%)
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.