Skip to main content

ABM Industries Inc (NY: ABM )

51.83 +0.89 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 23.52 23.57 22.73 23.03 1,174,887 -0.35(-1.48%)
Sep 29, 2015 23.48 23.68 23.33 23.37 674,006 -0.05(-0.22%)
Sep 28, 2015 24.02 24.02 23.41 23.42 618,820 -0.64(-2.65%)
Sep 25, 2015 24.17 24.31 23.92 24.06 800,298 +0.01(+0.03%)
Sep 24, 2015 24.19 24.19 23.93 24.05 398,648 -0.20(-0.83%)
Sep 23, 2015 24.25 24.40 24.20 24.25 460,113 +0.01(+0.03%)
Sep 22, 2015 24.53 24.60 24.18 24.25 377,252 -0.41(-1.67%)
Sep 21, 2015 24.99 25.02 24.62 24.66 485,438 -0.11(-0.44%)
Sep 18, 2015 24.82 24.98 24.64 24.77 821,451 -0.29(-1.17%)
Sep 17, 2015 25.19 25.36 25.03 25.06 395,690 -0.08(-0.33%)
Sep 16, 2015 25.12 25.24 25.01 25.14 606,302 +0.08(+0.30%)
Sep 15, 2015 24.85 25.15 24.78 25.07 455,231 +0.20(+0.81%)
Sep 14, 2015 24.98 25.26 24.84 24.87 671,490 +0.02(+0.07%)
Sep 11, 2015 24.69 24.93 24.69 24.85 840,500 +0.08(+0.30%)
Sep 10, 2015 24.93 25.02 24.73 24.77 1,057,211 -0.14(-0.57%)
Sep 09, 2015 24.99 25.17 24.88 24.92 736,495 -0.02(-0.07%)
Sep 08, 2015 24.86 25.18 24.86 24.93 658,102 +0.42(+1.71%)
Sep 04, 2015 25.10 24.51 24.51 24.51 1,318,822 -0.85(-3.34%)
Sep 03, 2015 24.73 25.70 24.03 25.36 2,180,341 -0.77(-2.95%)
Sep 02, 2015 26.28 26.29 25.71 26.13 638,430 +0.05(+0.19%)
Sep 01, 2015 26.50 26.64 26.01 26.08 330,933 -0.75(-2.81%)
Aug 31, 2015 26.65 26.97 26.54 26.84 313,354 +0.08(+0.28%)
Aug 28, 2015 26.80 26.86 26.51 26.76 412,656 -0.13(-0.47%)
Aug 27, 2015 27.06 27.14 26.45 26.89 513,055 -0.02(-0.06%)
Aug 26, 2015 26.85 26.94 26.12 26.90 503,595 +0.49(+1.84%)
Aug 25, 2015 27.46 27.50 26.40 26.42 372,348 -0.29(-1.07%)
Aug 24, 2015 26.62 27.46 26.32 26.70 542,870 -0.91(-3.28%)
Aug 21, 2015 27.18 27.74 26.76 27.61 422,284 -0.03(-0.09%)
Aug 20, 2015 27.80 27.89 27.63 27.63 139,505 -0.41(-1.47%)
Aug 19, 2015 28.09 28.25 27.91 28.04 89,303 -0.26(-0.92%)
Aug 18, 2015 28.25 28.51 28.21 28.30 254,065 -0.03(-0.12%)
Aug 17, 2015 28.10 28.41 27.91 28.34 140,231 +0.11(+0.39%)
Aug 14, 2015 27.77 28.29 27.42 28.23 240,211 +0.56(+2.03%)
Aug 13, 2015 27.72 27.88 27.49 27.67 156,399 -0.05(-0.18%)
Aug 12, 2015 27.73 27.84 27.28 27.72 214,173 -0.22(-0.78%)
Aug 11, 2015 27.89 27.98 27.79 27.94 198,578 -0.18(-0.63%)
Aug 10, 2015 27.83 28.14 27.83 28.11 242,568 +0.42(+1.51%)
Aug 07, 2015 27.69 27.84 27.52 27.69 237,985 -0.15(-0.54%)
Aug 06, 2015 27.90 28.37 27.73 27.84 278,236 -0.03(-0.09%)
Aug 05, 2015 27.78 28.06 27.43 27.87 266,766 +0.26(+0.94%)
Aug 04, 2015 27.53 27.87 27.40 27.61 265,750 +0.05(+0.18%)
Aug 03, 2015 27.63 27.79 27.25 27.56 283,551 -0.08(-0.27%)
Jul 31, 2015 27.74 27.93 27.51 27.63 228,474 -0.03(-0.09%)
Jul 30, 2015 27.51 27.83 27.42 27.66 301,509 +0.04(+0.15%)
Jul 29, 2015 27.26 27.67 27.09 27.62 267,058 +0.30(+1.10%)
Jul 28, 2015 27.26 27.37 26.91 27.32 238,274 +0.18(+0.65%)
Jul 27, 2015 26.93 27.21 26.91 27.14 277,594 +0.10(+0.37%)
Jul 24, 2015 27.32 27.34 27.03 27.04 318,598 -0.29(-1.04%)
Jul 23, 2015 27.51 27.54 27.10 27.32 232,996 -0.18(-0.67%)
Jul 22, 2015 27.05 27.52 27.05 27.51 161,114 +0.43(+1.58%)
Jul 21, 2015 27.30 27.45 26.99 27.08 142,488 -0.23(-0.83%)
Jul 20, 2015 27.35 27.35 27.22 27.31 146,126 -0.04(-0.15%)
Jul 17, 2015 27.48 27.52 27.27 27.35 208,466 -0.09(-0.34%)
Jul 16, 2015 27.37 27.52 27.32 27.44 192,300 +0.26(+0.96%)
Jul 15, 2015 27.42 27.42 27.07 27.18 199,124 -0.20(-0.73%)
Jul 14, 2015 27.19 27.43 27.08 27.38 146,263 +0.16(+0.59%)
Jul 13, 2015 27.16 27.47 26.98 27.22 473,928 +0.25(+0.93%)
Jul 10, 2015 26.88 27.12 26.67 26.97 775,563 +0.34(+1.26%)
Jul 09, 2015 27.12 27.20 26.59 26.64 620,043 -0.21(-0.78%)
Jul 08, 2015 26.76 27.06 26.70 26.85 287,333 -0.06(-0.22%)
Jul 07, 2015 27.19 27.19 26.73 26.90 248,593 -0.27(-0.99%)
Jul 06, 2015 27.20 27.44 27.06 27.17 177,402 -0.19(-0.70%)
Jul 02, 2015 27.56 27.37 27.37 27.37 446,088 -0.13(-0.46%)
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.