ABM Industries Inc (NY: ABM )

47.11 -0.07 (-0.15%)
Streaming Delayed Price Updated: 10:32 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 29.63 29.85 29.51 29.68 442,531 -0.05(-0.15%)
Sep 27, 2018 30.11 30.38 29.69 29.72 409,377 -0.39(-1.28%)
Sep 26, 2018 30.88 31.00 30.11 30.11 532,256 -0.65(-2.12%)
Sep 25, 2018 30.54 30.82 30.42 30.76 357,681 +0.21(+0.69%)
Sep 24, 2018 31.10 31.10 30.35 30.55 364,469 -0.52(-1.66%)
Sep 21, 2018 31.17 31.34 30.90 31.06 866,695 -0.11(-0.35%)
Sep 20, 2018 31.18 31.52 31.00 31.18 391,713 +0.14(+0.44%)
Sep 19, 2018 32.08 32.21 30.94 31.04 1,024,089 -1.16(-3.60%)
Sep 18, 2018 31.86 32.35 31.84 32.20 663,468 +0.44(+1.39%)
Sep 17, 2018 31.83 31.97 31.58 31.75 458,953 -0.17(-0.52%)
Sep 14, 2018 31.62 32.01 31.29 31.92 739,326 +0.26(+0.81%)
Sep 13, 2018 32.01 32.16 31.63 31.66 412,849 -0.27(-0.84%)
Sep 12, 2018 31.29 32.00 30.89 31.93 498,626 +0.70(+2.24%)
Sep 11, 2018 31.10 31.24 30.47 31.23 749,564 -0.03(-0.09%)
Sep 10, 2018 31.10 31.88 31.10 31.26 1,155,073 +0.20(+0.65%)
Sep 07, 2018 30.32 32.26 29.17 31.06 3,177,486 +2.03(+7.01%)
Sep 06, 2018 29.39 29.50 29.02 29.02 630,751 -0.35(-1.19%)
Sep 05, 2018 28.84 29.50 28.75 29.37 522,775 +0.48(+1.66%)
Sep 04, 2018 29.06 29.12 28.67 28.89 566,701 -0.29(-1.01%)
Aug 31, 2018 29.19 29.19 29.19 0 +0.09(+0.32%)
Aug 30, 2018 29.13 29.41 28.90 29.10 397,732 +0.04(+0.13%)
Aug 29, 2018 28.61 29.12 28.52 29.06 404,756 +0.52(+1.84%)
Aug 28, 2018 28.26 28.71 28.26 28.53 620,498 +0.34(+1.21%)
Aug 27, 2018 28.17 28.51 28.10 28.19 382,174 +0.13(+0.46%)
Aug 24, 2018 27.85 28.11 27.65 28.06 651,298 +0.14(+0.49%)
Aug 23, 2018 29.22 29.73 27.51 27.93 1,724,855 -2.42(-7.97%)
Aug 22, 2018 30.28 30.54 30.10 30.35 408,577 +0.03(+0.09%)
Aug 21, 2018 29.96 30.77 29.80 30.32 624,161 +0.61(+2.04%)
Aug 20, 2018 29.35 29.81 29.33 29.71 592,183 +0.40(+1.38%)
Aug 17, 2018 28.99 29.32 28.87 29.31 173,773 +0.35(+1.21%)
Aug 16, 2018 28.82 29.06 28.79 28.96 413,369 +0.29(+1.03%)
Aug 15, 2018 28.65 28.83 28.41 28.66 647,861 -0.04(-0.13%)
Aug 14, 2018 28.39 28.89 28.26 28.70 620,064 +0.40(+1.43%)
Aug 13, 2018 28.41 28.41 28.13 28.30 446,317 -0.12(-0.42%)
Aug 10, 2018 28.53 28.54 28.25 28.41 659,775 -0.27(-0.93%)
Aug 09, 2018 28.91 29.06 28.66 28.68 595,645 -0.19(-0.67%)
Aug 08, 2018 28.99 28.99 28.76 28.87 401,172 -0.06(-0.19%)
Aug 07, 2018 29.01 29.23 28.83 28.93 549,310 +0.04(+0.13%)
Aug 06, 2018 28.63 29.03 28.44 28.89 402,557 +0.26(+0.90%)
Aug 03, 2018 28.63 28.82 28.51 28.64 441,879 +0.00(+0.00%)
Aug 02, 2018 28.51 28.64 28.26 28.64 302,494 +0.00(+0.00%)
Aug 01, 2018 28.73 29.22 28.52 28.64 776,908 -0.07(-0.26%)
Jul 31, 2018 28.52 28.73 28.28 28.71 2,475,070 +0.31(+1.10%)
Jul 30, 2018 28.37 28.60 28.33 28.40 519,195 +0.04(+0.13%)
Jul 27, 2018 28.39 28.64 28.28 28.36 576,094 +0.02(+0.06%)
Jul 26, 2018 28.06 28.63 27.90 28.34 849,408 +0.39(+1.38%)
Jul 25, 2018 27.47 27.95 27.43 27.95 537,339 +0.47(+1.71%)
Jul 24, 2018 27.55 27.80 27.28 27.49 409,528 +0.03(+0.10%)
Jul 23, 2018 27.55 27.61 27.30 27.46 411,659 -0.09(-0.33%)
Jul 20, 2018 27.68 27.72 27.39 27.55 510,515 -0.07(-0.27%)
Jul 19, 2018 27.18 27.72 26.97 27.62 495,805 +0.36(+1.32%)
Jul 18, 2018 26.95 27.32 26.77 27.26 433,569 +0.27(+0.99%)
Jul 17, 2018 27.63 27.72 26.91 27.00 1,026,751 -0.75(-2.69%)
Jul 16, 2018 28.88 28.90 27.60 27.74 1,255,133 -1.13(-3.92%)
Jul 13, 2018 28.52 29.15 28.52 28.87 714,834 +0.30(+1.06%)
Jul 12, 2018 28.42 28.58 28.13 28.57 880,375 +0.26(+0.91%)
Jul 11, 2018 28.32 28.50 28.04 28.31 385,431 -0.11(-0.39%)
Jul 10, 2018 28.29 28.55 28.16 28.42 926,546 +0.16(+0.55%)
Jul 09, 2018 27.81 28.29 27.72 28.27 416,988 +0.60(+2.16%)
Jul 06, 2018 27.62 27.89 27.62 27.67 602,257 +0.05(+0.17%)
Jul 05, 2018 27.38 27.67 27.11 27.62 874,581 +0.42(+1.56%)
Jul 03, 2018 27.20 27.20 27.20 0 +0.16(+0.60%)
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.