ABM Industries Inc (NY: ABM )

38.23 -0.74 (-1.90%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 38.08 39.26 37.97 38.97 340,801 +1.12(+2.96%)
Sep 27, 2022 38.53 38.85 37.68 37.85 297,587 -0.48(-1.25%)
Sep 26, 2022 38.16 39.72 38.16 38.33 554,883 +0.07(+0.18%)
Sep 23, 2022 38.75 39.01 37.90 38.26 396,164 -0.97(-2.47%)
Sep 22, 2022 39.65 39.65 39.03 39.23 407,526 -0.60(-1.51%)
Sep 21, 2022 40.54 40.99 39.83 39.83 427,822 -0.43(-1.07%)
Sep 20, 2022 40.59 40.59 39.88 40.26 221,170 -0.56(-1.37%)
Sep 19, 2022 39.65 41.06 39.62 40.82 302,566 +0.69(+1.72%)
Sep 16, 2022 40.58 40.94 40.00 40.13 822,374 -1.04(-2.53%)
Sep 15, 2022 41.45 42.51 41.12 41.17 305,269 -0.79(-1.88%)
Sep 14, 2022 41.71 42.33 41.19 41.96 653,590 +0.22(+0.53%)
Sep 13, 2022 43.07 43.40 41.48 41.74 592,090 -2.13(-4.86%)
Sep 12, 2022 45.54 45.84 42.53 43.87 838,410 -2.13(-4.63%)
Sep 09, 2022 47.20 48.00 45.97 46.00 480,037 -0.06(-0.13%)
Sep 08, 2022 45.22 46.21 44.75 46.06 225,811 +0.32(+0.70%)
Sep 07, 2022 44.98 45.77 44.87 45.74 203,531 +0.88(+1.96%)
Sep 06, 2022 45.31 45.46 44.29 44.86 246,515 -0.11(-0.24%)
Sep 02, 2022 45.76 46.18 44.63 44.97 231,578 -0.15(-0.33%)
Sep 01, 2022 46.24 46.24 44.83 45.12 214,763 -1.28(-2.76%)
Aug 31, 2022 45.94 46.57 45.55 46.40 309,631 +0.52(+1.13%)
Aug 30, 2022 46.53 46.61 45.74 45.88 123,182 -0.73(-1.57%)
Aug 29, 2022 46.57 46.88 46.07 46.61 122,822 -0.44(-0.94%)
Aug 26, 2022 48.48 48.53 46.98 47.05 184,142 -1.52(-3.13%)
Aug 25, 2022 47.51 48.70 47.51 48.57 175,278 +1.25(+2.64%)
Aug 24, 2022 47.15 47.49 46.90 47.32 151,529 +0.44(+0.94%)
Aug 23, 2022 46.71 47.70 46.66 46.88 230,815 -0.07(-0.15%)
Aug 22, 2022 48.14 48.39 46.92 46.95 248,614 -1.82(-3.73%)
Aug 19, 2022 48.52 50.20 48.27 48.77 362,082 +0.30(+0.62%)
Aug 18, 2022 47.18 48.64 47.09 48.47 235,401 +1.46(+3.11%)
Aug 17, 2022 46.85 47.41 46.61 47.01 166,910 -0.52(-1.09%)
Aug 16, 2022 47.36 48.26 47.36 47.53 305,169 -0.19(-0.40%)
Aug 15, 2022 46.61 47.77 46.36 47.72 195,206 +0.55(+1.17%)
Aug 12, 2022 46.00 47.17 45.86 47.17 197,351 +1.38(+3.01%)
Aug 11, 2022 45.69 46.10 45.59 45.79 214,224 +0.37(+0.81%)
Aug 10, 2022 45.83 45.99 45.41 45.42 195,047 +0.63(+1.41%)
Aug 09, 2022 44.90 45.20 44.45 44.79 251,896 +0.09(+0.20%)
Aug 08, 2022 44.65 45.37 44.43 44.70 234,591 +0.23(+0.52%)
Aug 05, 2022 44.23 44.76 44.07 44.47 219,700 -0.27(-0.60%)
Aug 04, 2022 44.94 45.10 44.50 44.74 230,782 -0.15(-0.33%)
Aug 03, 2022 44.48 45.24 44.18 44.89 241,190 +0.41(+0.92%)
Aug 02, 2022 45.42 45.42 44.47 44.48 280,527 -0.88(-1.94%)
Aug 01, 2022 44.61 45.59 44.08 45.36 244,777 +0.52(+1.16%)
Jul 29, 2022 44.20 45.13 44.20 44.84 749,437 +0.38(+0.85%)
Jul 28, 2022 43.77 44.61 43.67 44.46 198,872 +0.80(+1.83%)
Jul 27, 2022 43.87 43.96 42.87 43.66 269,257 +0.14(+0.32%)
Jul 26, 2022 43.54 43.76 43.19 43.52 181,527 -0.02(-0.05%)
Jul 25, 2022 43.25 43.74 43.05 43.54 239,945 +0.59(+1.37%)
Jul 22, 2022 43.48 43.48 42.47 42.95 296,249 -0.18(-0.42%)
Jul 21, 2022 43.37 43.37 42.07 43.13 440,760 -0.66(-1.51%)
Jul 20, 2022 43.75 44.15 43.38 43.79 438,084 +0.07(+0.16%)
Jul 19, 2022 42.76 43.93 42.76 43.72 281,099 +1.60(+3.80%)
Jul 18, 2022 42.77 43.04 41.88 42.12 226,432 -0.44(-1.03%)
Jul 15, 2022 42.66 42.86 42.11 42.56 251,663 +0.40(+0.95%)
Jul 14, 2022 41.60 42.33 41.45 42.16 192,300 -0.38(-0.89%)
Jul 13, 2022 42.29 42.61 42.11 42.54 316,397 -0.21(-0.49%)
Jul 12, 2022 43.10 43.92 42.45 42.75 213,292 -0.46(-1.06%)
Jul 11, 2022 43.06 43.36 42.56 43.21 162,539 +0.08(+0.19%)
Jul 08, 2022 43.14 43.44 42.75 43.13 191,077 -0.20(-0.46%)
Jul 07, 2022 42.92 43.85 42.92 43.33 250,217 +1.13(+2.68%)
Jul 06, 2022 42.22 42.63 41.59 42.20 307,404 -0.53(-1.24%)
Jul 05, 2022 42.32 42.74 41.52 42.73 393,386 -0.47(-1.09%)
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.