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 29, 2017 36.62 36.69 36.41 36.67 285,862 +0.15(+0.41%)
Sep 28, 2017 36.05 36.62 35.82 36.52 265,546 +0.34(+0.95%)
Sep 27, 2017 35.54 36.40 35.49 36.18 464,295 +0.74(+2.08%)
Sep 26, 2017 35.16 35.67 34.96 35.44 289,252 +0.39(+1.10%)
Sep 25, 2017 34.56 35.10 34.56 35.05 225,500 +0.49(+1.42%)
Sep 22, 2017 34.23 34.73 34.23 34.56 463,360 +0.33(+0.98%)
Sep 21, 2017 34.67 34.67 34.22 34.22 404,446 -0.32(-0.92%)
Sep 20, 2017 34.31 34.85 34.31 34.54 438,211 +0.20(+0.59%)
Sep 19, 2017 34.24 34.46 34.12 34.34 442,193 -0.10(-0.28%)
Sep 18, 2017 34.83 34.83 34.20 34.43 363,376 -0.34(-0.99%)
Sep 15, 2017 35.09 35.09 34.48 34.78 619,197 -0.18(-0.50%)
Sep 14, 2017 35.14 35.14 34.72 34.95 343,153 -0.22(-0.62%)
Sep 13, 2017 35.37 35.52 34.94 35.17 444,006 -0.46(-1.28%)
Sep 12, 2017 36.07 36.20 35.46 35.63 510,163 -0.39(-1.07%)
Sep 11, 2017 36.70 36.70 35.17 36.02 629,449 +0.67(+1.89%)
Sep 08, 2017 34.58 35.60 34.46 35.35 569,740 +0.15(+0.42%)
Sep 07, 2017 35.76 35.93 32.63 35.20 1,273,859 -3.60(-9.29%)
Sep 06, 2017 38.77 39.19 38.74 38.80 255,411 +0.10(+0.25%)
Sep 05, 2017 39.17 39.34 38.63 38.71 189,147 -0.53(-1.34%)
Sep 01, 2017 39.16 39.41 39.04 39.23 151,113 +0.18(+0.45%)
Aug 31, 2017 38.70 39.21 38.59 39.06 165,311 +0.41(+1.07%)
Aug 30, 2017 38.53 38.66 38.31 38.65 209,096 +0.13(+0.34%)
Aug 29, 2017 38.43 38.72 38.41 38.51 176,349 -0.24(-0.61%)
Aug 28, 2017 38.82 39.09 38.63 38.75 141,765 +0.08(+0.20%)
Aug 25, 2017 38.63 38.86 38.43 38.67 208,173 +0.18(+0.48%)
Aug 24, 2017 38.56 38.65 38.32 38.49 123,675 +0.05(+0.14%)
Aug 23, 2017 38.20 38.58 38.20 38.43 133,527 -0.04(-0.11%)
Aug 22, 2017 37.88 38.56 37.88 38.48 145,720 +0.64(+1.70%)
Aug 21, 2017 37.74 37.95 37.56 37.84 119,980 +0.09(+0.23%)
Aug 18, 2017 37.62 37.93 37.45 37.75 187,999 -0.21(-0.56%)
Aug 17, 2017 38.63 38.82 37.95 37.96 221,942 -0.76(-1.95%)
Aug 16, 2017 38.54 38.80 38.29 38.72 242,352 +0.25(+0.66%)
Aug 15, 2017 38.78 38.82 38.40 38.46 93,277 -0.36(-0.93%)
Aug 14, 2017 38.35 38.83 38.30 38.82 141,346 +0.79(+2.08%)
Aug 11, 2017 37.97 38.58 37.97 38.03 273,414 -0.37(-0.96%)
Aug 10, 2017 38.80 38.84 38.40 38.40 299,299 -0.51(-1.31%)
Aug 09, 2017 39.02 39.15 38.78 38.91 265,966 -0.22(-0.56%)
Aug 08, 2017 39.16 39.67 38.89 39.13 310,041 -0.17(-0.42%)
Aug 07, 2017 39.34 39.44 39.02 39.30 188,668 -0.05(-0.13%)
Aug 04, 2017 39.38 39.47 39.27 39.35 367,552 +0.01(+0.02%)
Aug 03, 2017 39.07 39.41 38.87 39.34 220,835 +0.23(+0.58%)
Aug 02, 2017 39.38 39.57 38.94 39.11 222,807 -0.23(-0.58%)
Aug 01, 2017 39.55 39.55 38.98 39.34 173,444 +0.11(+0.29%)
Jul 31, 2017 39.43 39.43 39.08 39.23 384,974 -0.11(-0.27%)
Jul 28, 2017 39.31 39.43 39.09 39.33 216,342 -0.04(-0.11%)
Jul 27, 2017 39.22 39.46 38.69 39.38 269,513 +0.18(+0.47%)
Jul 26, 2017 39.07 39.29 38.90 39.19 239,348 +0.21(+0.54%)
Jul 25, 2017 38.69 39.21 38.51 38.98 238,812 +0.38(+0.98%)
Jul 24, 2017 38.62 38.66 38.07 38.60 276,373 -0.04(-0.09%)
Jul 21, 2017 38.88 38.89 38.43 38.64 249,805 -0.02(-0.05%)
Jul 20, 2017 38.13 38.87 38.01 38.65 520,548 +0.40(+1.06%)
Jul 19, 2017 37.91 38.36 37.86 38.25 266,750 +0.44(+1.16%)
Jul 18, 2017 37.89 38.05 37.54 37.81 233,546 -0.13(-0.35%)
Jul 17, 2017 37.78 38.05 37.63 37.94 409,655 +0.23(+0.61%)
Jul 14, 2017 38.02 37.49 37.71 280,498 +0.15(+0.40%)
Jul 13, 2017 37.72 37.75 37.02 37.56 323,239 +0.75(+2.03%)
Jul 12, 2017 36.55 37.71 36.25 36.82 710,628 +1.05(+2.92%)
Jul 11, 2017 35.80 36.03 35.56 35.77 255,923 +0.01(+0.02%)
Jul 10, 2017 35.97 36.22 35.76 35.76 211,460 -0.41(-1.14%)
Jul 07, 2017 35.74 36.26 35.74 36.18 151,575 +0.54(+1.50%)
Jul 06, 2017 36.02 36.10 35.57 35.64 355,305 -0.55(-1.53%)
Jul 05, 2017 36.54 36.54 36.18 36.19 215,048 -0.40(-1.08%)
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.