Skip to main content

ABM Industries Inc (NY: ABM )

50.94 -0.02 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 36.27 36.35 36.07 36.32 288,599 +0.15(+0.41%)
Sep 28, 2017 35.71 36.27 35.48 36.17 268,089 +0.34(+0.95%)
Sep 27, 2017 35.21 36.06 35.15 35.83 468,741 +0.73(+2.08%)
Sep 26, 2017 34.82 35.33 34.63 35.10 292,022 +0.38(+1.10%)
Sep 25, 2017 34.23 34.77 34.23 34.72 227,660 +0.49(+1.42%)
Sep 22, 2017 33.91 34.40 33.91 34.23 467,797 +0.33(+0.98%)
Sep 21, 2017 34.34 34.34 33.89 33.90 408,319 -0.31(-0.92%)
Sep 20, 2017 33.99 34.52 33.99 34.21 442,407 +0.20(+0.59%)
Sep 19, 2017 33.92 34.13 33.79 34.01 446,428 -0.10(-0.28%)
Sep 18, 2017 34.50 34.50 33.87 34.11 366,856 -0.34(-0.99%)
Sep 15, 2017 34.75 34.75 34.15 34.45 625,127 -0.17(-0.50%)
Sep 14, 2017 34.80 34.80 34.39 34.62 346,439 -0.22(-0.62%)
Sep 13, 2017 35.03 35.18 34.61 34.84 448,258 -0.45(-1.28%)
Sep 12, 2017 35.73 35.86 35.13 35.29 515,048 -0.38(-1.07%)
Sep 11, 2017 36.35 36.35 34.84 35.68 635,476 +0.66(+1.89%)
Sep 08, 2017 34.26 35.26 34.13 35.01 575,196 +0.15(+0.42%)
Sep 07, 2017 35.42 35.59 32.32 34.87 1,286,058 -3.57(-9.29%)
Sep 06, 2017 38.40 38.82 38.38 38.44 257,857 +0.10(+0.25%)
Sep 05, 2017 38.80 38.97 38.26 38.34 190,958 -0.52(-1.34%)
Sep 01, 2017 38.78 39.04 38.67 38.86 152,560 +0.17(+0.45%)
Aug 31, 2017 38.33 38.84 38.22 38.69 166,894 +0.41(+1.07%)
Aug 30, 2017 38.17 38.30 37.95 38.28 211,099 +0.13(+0.34%)
Aug 29, 2017 38.06 38.35 38.04 38.15 178,037 -0.24(-0.61%)
Aug 28, 2017 38.45 38.71 38.26 38.38 143,122 +0.08(+0.20%)
Aug 25, 2017 38.26 38.49 38.06 38.31 210,166 +0.18(+0.48%)
Aug 24, 2017 38.19 38.28 37.96 38.12 124,859 +0.05(+0.14%)
Aug 23, 2017 37.84 38.21 37.84 38.07 134,806 -0.04(-0.11%)
Aug 22, 2017 37.52 38.19 37.52 38.11 147,115 +0.64(+1.70%)
Aug 21, 2017 37.38 37.59 37.20 37.48 121,129 +0.09(+0.23%)
Aug 18, 2017 37.26 37.57 37.10 37.39 189,799 -0.21(-0.56%)
Aug 17, 2017 38.26 38.45 37.59 37.60 224,067 -0.75(-1.95%)
Aug 16, 2017 38.17 38.44 37.93 38.35 244,673 +0.25(+0.66%)
Aug 15, 2017 38.41 38.45 38.04 38.10 94,171 -0.36(-0.93%)
Aug 14, 2017 37.98 38.46 37.94 38.45 142,700 +0.78(+2.08%)
Aug 11, 2017 37.61 38.22 37.61 37.67 276,033 -0.37(-0.96%)
Aug 10, 2017 38.44 38.47 38.04 38.04 302,166 -0.51(-1.31%)
Aug 09, 2017 38.65 38.78 38.41 38.54 268,513 -0.22(-0.56%)
Aug 08, 2017 38.78 39.29 38.52 38.76 313,010 -0.17(-0.43%)
Aug 07, 2017 38.97 39.07 38.65 38.92 190,474 -0.05(-0.13%)
Aug 04, 2017 39.00 39.10 38.90 38.98 371,072 +0.01(+0.02%)
Aug 03, 2017 38.70 39.04 38.51 38.97 222,950 +0.23(+0.58%)
Aug 02, 2017 39.00 39.19 38.58 38.74 224,940 -0.23(-0.58%)
Aug 01, 2017 39.18 39.18 38.61 38.97 175,105 +0.11(+0.29%)
Jul 31, 2017 39.05 39.05 38.71 38.85 388,661 -0.10(-0.27%)
Jul 28, 2017 38.94 39.05 38.71 38.96 218,414 -0.04(-0.11%)
Jul 27, 2017 38.85 39.09 38.33 39.00 272,094 +0.18(+0.47%)
Jul 26, 2017 38.70 38.91 38.53 38.82 241,640 +0.21(+0.54%)
Jul 25, 2017 38.32 38.84 38.15 38.61 241,099 +0.37(+0.98%)
Jul 24, 2017 38.25 38.30 37.71 38.24 279,020 -0.03(-0.09%)
Jul 21, 2017 38.51 38.53 38.06 38.27 252,197 -0.02(-0.05%)
Jul 20, 2017 37.77 38.51 37.65 38.29 525,533 +0.40(+1.06%)
Jul 19, 2017 37.55 37.99 37.50 37.89 269,304 +0.44(+1.16%)
Jul 18, 2017 37.53 37.69 37.18 37.45 235,782 -0.13(-0.35%)
Jul 17, 2017 37.43 37.69 37.27 37.58 413,578 +0.23(+0.61%)
Jul 14, 2017 37.66 37.13 37.36 283,184 +0.15(+0.40%)
Jul 13, 2017 37.37 37.39 36.67 37.21 326,335 +0.74(+2.03%)
Jul 12, 2017 36.21 37.36 35.90 36.47 717,433 +1.04(+2.92%)
Jul 11, 2017 35.46 35.69 35.22 35.43 258,374 +0.01(+0.02%)
Jul 10, 2017 35.63 35.88 35.42 35.42 213,485 -0.41(-1.14%)
Jul 07, 2017 35.40 35.92 35.40 35.83 153,026 +0.53(+1.50%)
Jul 06, 2017 35.68 35.75 35.23 35.30 358,707 -0.55(-1.53%)
Jul 05, 2017 36.20 36.20 35.84 35.85 217,107 -0.39(-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.