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 (%)
Nov 30, 2022 44.44 46.00 43.91 45.98 304,468 +1.49(+3.35%)
Nov 29, 2022 44.09 44.51 43.81 44.49 184,262 +0.33(+0.75%)
Nov 28, 2022 43.84 44.83 43.84 44.15 275,898 -0.35(-0.79%)
Nov 25, 2022 44.12 45.01 44.12 44.51 88,825 +0.36(+0.82%)
Nov 23, 2022 44.20 44.76 43.89 44.14 159,275 -0.40(-0.90%)
Nov 22, 2022 44.84 44.91 44.33 44.54 151,301 -0.18(-0.39%)
Nov 21, 2022 44.00 45.12 44.00 44.72 179,079 +0.41(+0.92%)
Nov 18, 2022 44.46 44.59 43.85 44.31 269,324 +0.42(+0.95%)
Nov 17, 2022 43.24 43.96 42.42 43.89 373,745 +0.25(+0.58%)
Nov 16, 2022 43.93 44.05 43.37 43.64 277,619 -0.26(-0.60%)
Nov 15, 2022 43.68 44.11 42.90 43.90 503,325 +0.88(+2.04%)
Nov 14, 2022 43.50 44.18 43.00 43.02 399,012 -0.63(-1.45%)
Nov 11, 2022 44.60 45.08 43.60 43.66 226,271 -1.07(-2.40%)
Nov 10, 2022 43.67 44.77 43.32 44.73 227,245 +2.71(+6.45%)
Nov 09, 2022 42.17 42.45 41.72 42.02 171,742 -0.60(-1.42%)
Nov 08, 2022 42.39 43.22 42.05 42.62 184,352 +0.40(+0.95%)
Nov 07, 2022 42.03 42.52 41.79 42.23 218,690 +0.27(+0.65%)
Nov 04, 2022 42.73 43.00 41.72 41.95 220,687 -0.20(-0.49%)
Nov 03, 2022 42.64 42.74 41.98 42.16 205,687 -1.08(-2.50%)
Nov 02, 2022 44.02 45.01 43.13 43.24 216,537 -0.94(-2.12%)
Nov 01, 2022 43.82 44.27 43.44 44.17 286,871 +0.80(+1.84%)
Oct 31, 2022 43.60 44.09 43.28 43.38 577,303 -0.28(-0.65%)
Oct 28, 2022 43.28 43.97 43.19 43.66 262,853 +0.38(+0.88%)
Oct 27, 2022 43.07 44.07 42.85 43.28 270,288 +0.54(+1.25%)
Oct 26, 2022 42.49 43.52 42.33 42.74 248,861 +0.72(+1.72%)
Oct 25, 2022 41.13 42.36 40.90 42.02 195,529 +0.88(+2.13%)
Oct 24, 2022 41.02 41.52 40.57 41.14 218,340 +0.39(+0.96%)
Oct 21, 2022 40.16 40.90 39.65 40.75 208,547 +0.84(+2.10%)
Oct 20, 2022 40.27 41.11 39.49 39.92 276,472 -0.53(-1.30%)
Oct 19, 2022 40.15 40.71 39.78 40.44 200,298 -0.21(-0.53%)
Oct 18, 2022 40.85 41.30 40.38 40.66 200,595 +0.81(+2.03%)
Oct 17, 2022 39.34 40.12 39.34 39.85 246,117 +1.29(+3.34%)
Oct 14, 2022 40.18 40.49 38.50 38.56 213,037 -1.43(-3.58%)
Oct 13, 2022 38.40 40.14 37.96 39.99 277,859 +0.88(+2.24%)
Oct 12, 2022 40.31 40.31 39.10 39.12 275,459 -1.05(-2.62%)
Oct 11, 2022 40.00 40.44 39.79 40.17 341,357 +0.04(+0.10%)
Oct 10, 2022 39.69 40.26 39.60 40.13 296,777 +0.61(+1.55%)
Oct 07, 2022 40.31 40.59 39.50 39.52 439,780 -1.27(-3.11%)
Oct 06, 2022 40.19 40.90 40.19 40.78 285,591 +0.19(+0.48%)
Oct 05, 2022 40.01 40.94 39.82 40.59 333,368 -0.14(-0.35%)
Oct 04, 2022 38.73 40.83 38.73 40.73 559,580 +2.59(+6.79%)
Oct 03, 2022 37.57 38.44 37.34 38.14 343,969 +1.06(+2.85%)
Sep 30, 2022 37.37 38.08 37.02 37.08 384,685 -0.33(-0.88%)
Sep 29, 2022 37.39 37.49 36.83 37.41 281,200 -0.39(-1.03%)
Sep 28, 2022 36.94 38.08 36.83 37.80 351,350 +1.09(+2.96%)
Sep 27, 2022 37.37 37.68 36.55 36.71 306,799 -0.47(-1.25%)
Sep 26, 2022 37.01 38.53 37.01 37.18 572,059 +0.07(+0.18%)
Sep 23, 2022 37.59 37.83 36.76 37.11 408,427 -0.94(-2.47%)
Sep 22, 2022 38.46 38.46 37.86 38.05 420,141 -0.58(-1.51%)
Sep 21, 2022 39.32 39.76 38.63 38.63 441,065 -0.42(-1.07%)
Sep 20, 2022 39.37 39.37 38.68 39.05 228,016 -0.54(-1.37%)
Sep 19, 2022 38.46 39.83 38.43 39.59 311,932 +0.67(+1.72%)
Sep 16, 2022 39.36 39.71 38.80 38.92 847,831 -1.01(-2.53%)
Sep 15, 2022 40.21 41.23 39.88 39.93 314,718 -0.77(-1.88%)
Sep 14, 2022 40.46 41.06 39.95 40.70 673,822 +0.21(+0.53%)
Sep 13, 2022 41.78 42.10 40.23 40.49 610,418 -2.07(-4.86%)
Sep 12, 2022 44.17 44.46 41.25 42.55 864,363 -2.07(-4.63%)
Sep 09, 2022 45.78 46.56 44.59 44.62 494,896 -0.06(-0.13%)
Sep 08, 2022 43.86 44.82 43.41 44.68 232,801 +0.31(+0.70%)
Sep 07, 2022 43.63 44.40 43.52 44.37 209,831 +0.85(+1.96%)
Sep 06, 2022 43.95 44.09 42.96 43.51 254,146 -0.11(-0.24%)
Sep 02, 2022 44.39 44.79 43.29 43.62 238,746 -0.15(-0.33%)
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.