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 (%)
Mar 29, 2018 29.69 29.69 29.69 0 +0.22(+0.75%)
Mar 28, 2018 29.02 29.72 29.02 29.47 884,128 +0.41(+1.40%)
Mar 27, 2018 29.59 29.83 28.93 29.06 788,304 -0.47(-1.59%)
Mar 26, 2018 29.21 29.71 28.91 29.53 1,189,337 +0.74(+2.59%)
Mar 23, 2018 29.73 29.86 28.78 28.78 751,808 -0.96(-3.22%)
Mar 22, 2018 30.32 30.72 29.74 29.74 726,255 -0.80(-2.61%)
Mar 21, 2018 30.46 30.73 30.34 30.54 704,368 -0.03(-0.09%)
Mar 20, 2018 30.57 30.76 30.33 30.57 383,132 +0.01(+0.03%)
Mar 19, 2018 30.98 31.07 30.10 30.56 923,055 -0.46(-1.49%)
Mar 16, 2018 30.80 31.10 30.50 31.02 1,461,655 +0.33(+1.07%)
Mar 15, 2018 31.00 31.57 30.23 30.69 2,794,251 -2.23(-6.76%)
Mar 14, 2018 33.50 33.65 32.78 32.92 903,288 -0.38(-1.15%)
Mar 13, 2018 33.80 34.02 33.23 33.30 655,626 -0.42(-1.24%)
Mar 12, 2018 33.40 34.01 33.40 33.71 739,543 +0.33(+0.98%)
Mar 09, 2018 32.99 33.51 32.65 33.39 496,217 +0.63(+1.92%)
Mar 08, 2018 32.33 32.80 32.22 32.76 474,304 +0.58(+1.79%)
Mar 07, 2018 32.88 32.18 1,259,955 +0.55(+1.74%)
Mar 06, 2018 31.21 31.78 31.04 31.63 776,236 +0.59(+1.89%)
Mar 05, 2018 29.52 31.19 29.52 31.04 934,122 +1.03(+3.43%)
Mar 02, 2018 29.98 30.24 29.55 30.02 904,257 -0.14(-0.47%)
Mar 01, 2018 31.06 31.30 30.01 30.16 1,092,393 -1.02(-3.27%)
Feb 28, 2018 31.90 31.92 31.14 31.18 538,060 -0.61(-1.92%)
Feb 27, 2018 32.77 32.89 31.74 31.79 643,334 -1.12(-3.40%)
Feb 26, 2018 32.60 32.92 32.33 32.91 486,410 +0.32(+0.98%)
Feb 23, 2018 32.22 32.70 31.92 32.59 470,890 +0.54(+1.69%)
Feb 22, 2018 31.91 32.05 1,259,123 -0.06(-0.19%)
Feb 21, 2018 32.75 32.90 32.11 32.11 720,944 -0.44(-1.36%)
Feb 20, 2018 32.29 32.77 32.28 32.55 431,182 +0.08(+0.25%)
Feb 16, 2018 32.47 32.47 32.47 0 +0.15(+0.47%)
Feb 15, 2018 32.45 32.58 32.20 32.32 275,084 +0.12(+0.36%)
Feb 14, 2018 31.13 32.27 31.13 32.21 434,833 +0.91(+2.92%)
Feb 13, 2018 31.22 31.47 30.99 31.29 381,440 -0.14(-0.45%)
Feb 12, 2018 31.02 31.66 30.67 31.43 549,036 +0.51(+1.63%)
Feb 09, 2018 30.86 31.19 30.28 30.93 594,980 +0.29(+0.96%)
Feb 08, 2018 31.12 31.40 30.59 30.64 444,290 -0.51(-1.65%)
Feb 07, 2018 30.73 31.23 30.69 31.15 337,430 +0.35(+1.15%)
Feb 06, 2018 30.21 31.16 29.88 30.80 654,519 -0.66(-2.09%)
Feb 05, 2018 32.65 32.75 31.25 31.45 474,075 -1.45(-4.39%)
Feb 02, 2018 33.11 33.25 32.72 32.90 501,286 -0.56(-1.67%)
Feb 01, 2018 33.79 33.29 33.46 457,292 -0.27(-0.79%)
Jan 31, 2018 34.10 34.37 33.70 33.72 2,076,669 -0.20(-0.58%)
Jan 30, 2018 34.10 34.26 33.86 33.92 397,571 -0.41(-1.19%)
Jan 29, 2018 34.22 34.60 34.15 34.33 480,998 -0.04(-0.10%)
Jan 26, 2018 35.04 35.26 34.23 34.36 675,009 -0.58(-1.65%)
Jan 25, 2018 35.01 35.26 34.38 34.94 510,843 +0.10(+0.28%)
Jan 24, 2018 34.95 35.47 34.67 34.84 522,199 -0.04(-0.10%)
Jan 23, 2018 35.02 35.06 34.41 34.88 531,748 -0.15(-0.43%)
Jan 22, 2018 35.29 35.37 34.82 35.03 417,295 -0.24(-0.68%)
Jan 19, 2018 34.37 35.31 34.37 35.27 447,723 +1.02(+2.98%)
Jan 18, 2018 34.30 34.75 34.17 34.25 783,749 -0.10(-0.28%)
Jan 17, 2018 34.31 34.48 34.05 34.34 457,078 +0.23(+0.68%)
Jan 16, 2018 34.56 34.72 33.89 34.11 421,923 -0.35(-1.03%)
Jan 12, 2018 34.47 34.47 34.47 0 -0.08(-0.23%)
Jan 11, 2018 34.40 34.57 33.95 34.55 465,672 +0.16(+0.46%)
Jan 10, 2018 34.33 34.39 467,454 -0.64(-1.82%)
Jan 09, 2018 35.13 35.22 34.95 35.03 480,046 -0.04(-0.13%)
Jan 08, 2018 34.60 35.16 34.39 35.07 653,237 +0.47(+1.36%)
Jan 05, 2018 34.14 34.65 33.87 34.60 442,483 +0.61(+1.80%)
Jan 04, 2018 33.52 34.14 33.52 33.99 551,777 +0.54(+1.62%)
Jan 03, 2018 33.35 33.55 33.23 33.45 626,152 +0.13(+0.39%)
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.