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 30, 2021 43.18 43.62 42.07 42.49 385,797 -0.54(-1.25%)
Sep 29, 2021 42.50 43.12 42.25 43.03 196,876 +0.61(+1.45%)
Sep 28, 2021 42.71 42.95 42.30 42.42 184,042 -0.45(-1.06%)
Sep 27, 2021 42.51 43.48 42.51 42.87 231,983 +0.57(+1.34%)
Sep 24, 2021 42.18 42.61 42.02 42.30 201,294 -0.09(-0.22%)
Sep 23, 2021 42.11 42.96 41.96 42.40 179,398 +0.44(+1.06%)
Sep 22, 2021 41.85 42.31 41.84 41.96 212,099 +0.36(+0.86%)
Sep 21, 2021 42.11 42.38 41.40 41.60 223,305 -0.45(-1.08%)
Sep 20, 2021 41.84 42.54 41.16 42.05 552,479 -0.51(-1.20%)
Sep 17, 2021 43.23 43.34 42.21 42.56 1,265,836 -0.78(-1.81%)
Sep 16, 2021 44.03 44.30 43.11 43.34 547,225 -0.55(-1.25%)
Sep 15, 2021 43.60 43.93 42.94 43.89 375,384 +0.50(+1.15%)
Sep 14, 2021 43.79 43.79 42.88 43.39 396,774 -0.28(-0.65%)
Sep 13, 2021 43.83 44.25 43.30 43.67 493,331 +0.06(+0.13%)
Sep 10, 2021 43.59 44.72 43.28 43.62 534,519 +0.28(+0.65%)
Sep 09, 2021 42.98 45.31 42.76 43.33 918,792 -1.27(-2.86%)
Sep 08, 2021 44.52 44.85 44.18 44.61 538,712 +0.03(+0.06%)
Sep 07, 2021 46.07 46.10 44.54 44.58 407,531 -1.55(-3.36%)
Sep 03, 2021 45.98 46.29 45.71 46.13 412,389 -0.01(-0.02%)
Sep 02, 2021 46.14 46.36 45.42 46.14 367,555 +0.10(+0.23%)
Sep 01, 2021 46.94 47.17 45.54 46.03 369,124 -0.72(-1.53%)
Aug 31, 2021 46.35 46.87 46.20 46.75 775,212 +0.36(+0.77%)
Aug 30, 2021 47.07 47.07 46.36 46.39 267,752 -0.57(-1.21%)
Aug 27, 2021 46.45 47.20 46.29 46.96 536,306 +0.63(+1.37%)
Aug 26, 2021 46.23 47.88 46.23 46.33 452,028 +0.38(+0.82%)
Aug 25, 2021 45.74 46.17 45.50 45.95 243,617 +0.27(+0.60%)
Aug 24, 2021 46.19 46.28 45.49 45.68 296,209 -0.12(-0.27%)
Aug 23, 2021 45.82 46.04 45.50 45.80 394,019 +0.14(+0.31%)
Aug 20, 2021 44.99 45.99 44.77 45.66 513,332 +0.72(+1.60%)
Aug 19, 2021 43.89 45.03 43.89 44.94 414,387 +0.71(+1.60%)
Aug 18, 2021 44.80 45.33 44.21 44.23 289,793 -0.56(-1.24%)
Aug 17, 2021 44.13 44.95 43.85 44.79 1,043,561 +0.24(+0.53%)
Aug 16, 2021 44.79 44.79 44.19 44.55 203,203 -0.32(-0.72%)
Aug 13, 2021 44.62 45.13 44.27 44.87 331,776 +0.16(+0.36%)
Aug 12, 2021 45.31 45.31 44.51 44.71 255,991 -0.53(-1.17%)
Aug 11, 2021 44.65 45.25 44.37 45.24 211,451 +0.75(+1.68%)
Aug 10, 2021 43.95 44.58 43.71 44.50 194,727 +0.35(+0.79%)
Aug 09, 2021 44.19 44.29 43.72 44.15 197,308 -0.23(-0.51%)
Aug 06, 2021 44.46 44.84 44.20 44.37 226,942 +0.28(+0.64%)
Aug 05, 2021 44.36 44.37 43.84 44.09 433,530 +0.02(+0.04%)
Aug 04, 2021 44.09 44.64 43.92 44.07 511,911 -0.48(-1.08%)
Aug 03, 2021 43.00 44.63 42.51 44.55 701,874 +1.77(+4.15%)
Aug 02, 2021 44.06 44.89 42.69 42.78 627,748 -1.11(-2.54%)
Jul 30, 2021 44.20 44.94 43.68 43.89 1,958,554 -0.50(-1.13%)
Jul 29, 2021 44.46 44.93 44.20 44.39 364,279 +0.49(+1.12%)
Jul 28, 2021 43.47 44.39 43.07 43.90 324,620 +0.72(+1.66%)
Jul 27, 2021 43.13 43.56 42.87 43.18 310,979 -0.40(-0.91%)
Jul 26, 2021 43.76 44.24 43.08 43.58 446,892 +0.24(+0.54%)
Jul 23, 2021 42.96 43.49 42.65 43.34 390,709 +0.50(+1.17%)
Jul 22, 2021 42.87 43.10 42.56 42.84 447,995 -0.31(-0.72%)
Jul 21, 2021 43.71 44.18 42.91 43.15 416,448 -0.35(-0.80%)
Jul 20, 2021 42.22 44.05 42.22 43.50 483,833 +1.39(+3.30%)
Jul 19, 2021 43.02 43.07 41.70 42.12 1,008,274 -1.71(-3.90%)
Jul 16, 2021 44.29 44.44 43.65 43.82 1,028,296 -0.14(-0.32%)
Jul 15, 2021 42.39 44.14 42.39 43.97 1,017,702 +1.43(+3.35%)
Jul 14, 2021 41.97 42.79 41.68 42.54 799,609 +0.91(+2.18%)
Jul 13, 2021 41.54 41.88 41.35 41.63 582,359 -0.13(-0.32%)
Jul 12, 2021 40.27 41.82 40.24 41.77 510,964 +1.08(+2.65%)
Jul 09, 2021 40.56 41.25 40.48 40.69 370,887 +0.50(+1.25%)
Jul 08, 2021 39.97 40.45 39.61 40.19 595,708 -0.31(-0.77%)
Jul 07, 2021 40.78 41.13 40.17 40.50 638,897 -0.47(-1.15%)
Jul 06, 2021 41.78 41.84 40.26 40.97 558,157 -0.78(-1.88%)
Jul 02, 2021 42.04 42.20 41.25 41.76 631,503 -0.34(-0.81%)
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.