Skip to main content

ABM Industries Inc (NY: ABM )

50.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 34.43 34.92 33.88 34.16 450,695 -0.07(-0.20%)
Sep 29, 2020 34.74 34.84 33.76 34.23 387,701 -0.50(-1.44%)
Sep 28, 2020 34.57 35.10 34.40 34.73 536,397 +0.57(+1.66%)
Sep 25, 2020 33.77 34.55 33.77 34.17 547,128 +0.10(+0.30%)
Sep 24, 2020 33.60 34.53 33.34 34.07 367,661 +0.52(+1.55%)
Sep 23, 2020 34.77 34.95 33.53 33.55 557,719 -1.22(-3.52%)
Sep 22, 2020 34.36 35.00 34.02 34.77 366,024 +0.38(+1.11%)
Sep 21, 2020 34.90 35.01 33.52 34.39 472,425 -1.37(-3.84%)
Sep 18, 2020 35.85 36.49 35.32 35.76 1,155,947 +0.13(+0.36%)
Sep 17, 2020 34.49 36.27 34.18 35.63 547,703 +0.83(+2.40%)
Sep 16, 2020 34.32 35.14 34.27 34.80 391,361 +0.44(+1.27%)
Sep 15, 2020 34.03 34.40 33.81 34.36 299,734 +0.32(+0.95%)
Sep 14, 2020 33.80 34.44 33.47 34.04 307,311 +0.53(+1.58%)
Sep 11, 2020 34.98 34.98 33.47 33.51 499,458 -1.52(-4.34%)
Sep 10, 2020 36.07 36.07 34.39 35.03 494,777 -0.70(-1.95%)
Sep 09, 2020 34.28 36.62 34.28 35.73 774,917 +1.74(+5.13%)
Sep 08, 2020 35.15 35.15 33.95 33.98 338,374 -1.56(-4.38%)
Sep 04, 2020 35.70 36.00 35.09 35.54 296,374 +0.53(+1.51%)
Sep 03, 2020 35.67 36.74 34.87 35.01 261,684 -0.84(-2.35%)
Sep 02, 2020 35.37 36.06 35.22 35.85 149,137 +0.45(+1.26%)
Sep 01, 2020 35.23 35.45 34.86 35.41 168,994 +0.05(+0.13%)
Aug 31, 2020 35.49 35.70 35.07 35.36 347,811 -0.18(-0.50%)
Aug 28, 2020 35.37 35.62 35.06 35.54 208,907 +0.42(+1.19%)
Aug 27, 2020 34.84 35.32 34.62 35.12 235,572 +0.51(+1.47%)
Aug 26, 2020 34.73 34.93 34.21 34.61 218,682 -0.20(-0.59%)
Aug 25, 2020 35.46 35.47 34.61 34.82 210,368 -0.41(-1.16%)
Aug 24, 2020 34.84 35.26 34.36 35.22 489,408 +0.71(+2.07%)
Aug 21, 2020 34.36 34.76 33.39 34.51 766,066 +0.06(+0.16%)
Aug 20, 2020 33.55 34.59 33.44 34.45 310,272 +0.51(+1.50%)
Aug 19, 2020 34.46 34.58 33.75 33.95 292,992 -0.46(-1.35%)
Aug 18, 2020 34.33 34.58 34.09 34.41 265,040 -0.17(-0.48%)
Aug 17, 2020 35.25 35.25 34.52 34.58 269,823 -0.51(-1.45%)
Aug 14, 2020 35.25 35.68 34.97 35.09 268,009 -0.53(-1.48%)
Aug 13, 2020 35.65 36.24 35.31 35.61 251,568 -0.17(-0.47%)
Aug 12, 2020 36.89 36.95 35.60 35.78 354,146 -0.45(-1.25%)
Aug 11, 2020 36.91 37.28 36.06 36.24 429,718 -0.16(-0.43%)
Aug 10, 2020 35.99 36.95 35.87 36.39 490,938 +0.45(+1.24%)
Aug 07, 2020 34.93 35.98 34.93 35.95 264,019 +0.83(+2.35%)
Aug 06, 2020 34.43 35.15 34.43 35.12 266,480 +0.53(+1.53%)
Aug 05, 2020 33.87 34.62 33.56 34.59 485,699 +1.22(+3.67%)
Aug 04, 2020 33.04 33.83 32.94 33.37 261,031 +0.17(+0.50%)
Aug 03, 2020 33.68 34.09 33.15 33.20 395,984 -0.08(-0.25%)
Jul 31, 2020 32.41 33.33 32.25 33.29 1,378,336 +0.65(+1.99%)
Jul 30, 2020 32.77 33.17 32.27 32.64 285,065 -0.59(-1.79%)
Jul 29, 2020 32.66 33.28 32.61 33.23 449,681 +0.53(+1.62%)
Jul 28, 2020 32.67 33.18 32.63 32.70 422,128 -0.18(-0.54%)
Jul 27, 2020 31.76 32.91 31.62 32.88 610,467 +1.04(+3.26%)
Jul 24, 2020 32.68 32.70 31.81 31.84 349,976 -0.74(-2.28%)
Jul 23, 2020 32.90 33.46 32.41 32.58 487,277 -0.42(-1.26%)
Jul 22, 2020 32.98 33.36 32.59 33.00 371,703 -0.19(-0.59%)
Jul 21, 2020 32.80 33.70 32.73 33.19 333,906 +0.57(+1.76%)
Jul 20, 2020 33.01 33.21 32.44 32.62 405,360 -0.84(-2.52%)
Jul 17, 2020 32.60 33.64 32.45 33.46 564,492 +1.00(+3.08%)
Jul 16, 2020 32.98 33.66 32.26 32.46 455,778 -0.77(-2.32%)
Jul 15, 2020 32.18 33.46 31.93 33.23 392,176 +1.80(+5.72%)
Jul 14, 2020 31.21 31.89 30.79 31.43 316,977 +0.18(+0.56%)
Jul 13, 2020 30.81 31.82 30.34 31.26 605,460 +0.63(+2.06%)
Jul 10, 2020 29.72 30.89 29.65 30.63 430,757 +0.97(+3.28%)
Jul 09, 2020 30.50 30.53 29.08 29.65 534,795 -0.94(-3.06%)
Jul 08, 2020 31.35 31.42 30.17 30.59 423,766 -0.77(-2.45%)
Jul 07, 2020 32.65 32.68 31.33 31.36 541,548 -1.62(-4.92%)
Jul 06, 2020 33.44 33.44 32.49 32.98 330,823 +0.17(+0.51%)
Jul 02, 2020 33.84 34.03 32.69 32.81 399,911 -0.51(-1.53%)
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.