ABM Industries Inc (NY: ABM )

46.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 38.35 39.08 37.99 38.05 374,875 -0.34(-0.88%)
Sep 29, 2022 38.37 38.47 37.79 38.39 274,029 -0.40(-1.03%)
Sep 28, 2022 37.90 39.08 37.79 38.79 342,391 +1.11(+2.96%)
Sep 27, 2022 38.35 38.67 37.51 37.67 298,975 -0.48(-1.25%)
Sep 26, 2022 37.98 39.54 37.98 38.15 557,471 +0.07(+0.18%)
Sep 23, 2022 38.57 38.82 37.72 38.08 398,012 -0.97(-2.47%)
Sep 22, 2022 39.47 39.47 38.85 39.05 409,427 -0.60(-1.51%)
Sep 21, 2022 40.35 40.80 39.65 39.65 429,818 -0.43(-1.07%)
Sep 20, 2022 40.40 40.40 39.69 40.07 222,201 -0.56(-1.37%)
Sep 19, 2022 39.47 40.87 39.44 40.63 303,977 +0.69(+1.72%)
Sep 16, 2022 40.39 40.75 39.81 39.94 826,210 -1.04(-2.53%)
Sep 15, 2022 41.26 42.31 40.92 40.98 306,693 -0.79(-1.88%)
Sep 14, 2022 41.52 42.13 41.00 41.77 656,639 +0.22(+0.53%)
Sep 13, 2022 42.87 43.20 41.29 41.55 594,852 -2.12(-4.86%)
Sep 12, 2022 45.33 45.63 42.33 43.67 842,321 -2.12(-4.63%)
Sep 09, 2022 46.98 47.78 45.76 45.79 482,276 -0.06(-0.13%)
Sep 08, 2022 45.01 46.00 44.54 45.85 226,864 +0.32(+0.70%)
Sep 07, 2022 44.77 45.56 44.66 45.53 204,480 +0.88(+1.96%)
Sep 06, 2022 45.10 45.25 44.08 44.65 247,665 -0.11(-0.24%)
Sep 02, 2022 45.55 45.97 44.42 44.76 232,658 -0.15(-0.33%)
Sep 01, 2022 46.03 46.03 44.62 44.91 215,765 -1.27(-2.76%)
Aug 31, 2022 45.73 46.35 45.34 46.18 311,075 +0.52(+1.13%)
Aug 30, 2022 46.31 46.39 45.53 45.67 123,756 -0.73(-1.57%)
Aug 29, 2022 46.35 46.66 45.86 46.39 123,395 -0.44(-0.94%)
Aug 26, 2022 48.25 48.30 46.76 46.83 185,001 -1.51(-3.13%)
Aug 25, 2022 47.29 48.47 47.29 48.34 176,095 +1.24(+2.64%)
Aug 24, 2022 46.93 47.27 46.68 47.10 152,235 +0.44(+0.94%)
Aug 23, 2022 46.49 47.48 46.44 46.66 231,891 -0.07(-0.15%)
Aug 22, 2022 47.92 48.17 46.70 46.73 249,773 -1.81(-3.73%)
Aug 19, 2022 48.29 49.97 48.05 48.54 363,771 +0.30(+0.62%)
Aug 18, 2022 46.96 48.41 46.87 48.24 236,499 +1.45(+3.11%)
Aug 17, 2022 46.63 47.19 46.39 46.79 167,688 -0.52(-1.09%)
Aug 16, 2022 47.14 48.04 47.14 47.31 306,592 -0.19(-0.40%)
Aug 15, 2022 46.39 47.55 46.15 47.50 196,116 +0.55(+1.17%)
Aug 12, 2022 45.79 46.95 45.65 46.95 198,271 +1.37(+3.01%)
Aug 11, 2022 45.48 45.89 45.38 45.58 215,223 +0.37(+0.81%)
Aug 10, 2022 45.62 45.78 45.20 45.21 195,957 +0.63(+1.41%)
Aug 09, 2022 44.69 44.99 44.25 44.58 253,071 +0.09(+0.20%)
Aug 08, 2022 44.44 45.16 44.22 44.49 235,685 +0.23(+0.52%)
Aug 05, 2022 44.02 44.55 43.87 44.26 220,725 -0.27(-0.60%)
Aug 04, 2022 44.73 44.89 44.29 44.53 231,858 -0.15(-0.33%)
Aug 03, 2022 44.27 45.03 43.97 44.68 242,315 +0.41(+0.92%)
Aug 02, 2022 45.21 45.21 44.26 44.27 281,835 -0.88(-1.94%)
Aug 01, 2022 44.40 45.38 43.88 45.15 245,919 +0.52(+1.16%)
Jul 29, 2022 43.99 44.92 43.99 44.63 752,933 +0.38(+0.85%)
Jul 28, 2022 43.57 44.40 43.47 44.25 199,799 +0.80(+1.83%)
Jul 27, 2022 43.67 43.76 42.67 43.46 270,513 +0.14(+0.32%)
Jul 26, 2022 43.34 43.56 42.99 43.32 182,373 -0.02(-0.05%)
Jul 25, 2022 43.05 43.54 42.85 43.34 241,064 +0.59(+1.37%)
Jul 22, 2022 43.28 43.28 42.27 42.75 297,631 -0.18(-0.42%)
Jul 21, 2022 43.17 43.17 41.87 42.93 442,816 -0.66(-1.51%)
Jul 20, 2022 43.55 43.95 43.18 43.59 440,127 +0.07(+0.16%)
Jul 19, 2022 42.56 43.73 42.56 43.52 282,410 +1.59(+3.80%)
Jul 18, 2022 42.57 42.84 41.68 41.92 227,488 -0.44(-1.03%)
Jul 15, 2022 42.46 42.66 41.91 42.36 252,837 +0.40(+0.95%)
Jul 14, 2022 41.41 42.13 41.26 41.96 193,197 -0.38(-0.89%)
Jul 13, 2022 42.09 42.41 41.91 42.34 317,873 -0.21(-0.49%)
Jul 12, 2022 42.90 43.72 42.25 42.55 214,287 -0.46(-1.06%)
Jul 11, 2022 42.86 43.16 42.36 43.01 163,297 +0.08(+0.19%)
Jul 08, 2022 42.94 43.24 42.55 42.93 191,968 -0.20(-0.46%)
Jul 07, 2022 42.72 43.65 42.72 43.13 251,384 +1.12(+2.68%)
Jul 06, 2022 42.02 42.43 41.40 42.00 308,838 -0.33(-0.79%)
Jul 05, 2022 41.93 42.35 41.14 42.34 397,033 -0.47(-1.09%)
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.