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 (%)
Apr 29, 2022 47.66 48.78 46.95 47.83 2,723,154 +0.10(+0.21%)
Apr 28, 2022 48.20 48.24 46.86 47.73 602,045 -0.14(-0.29%)
Apr 27, 2022 47.58 48.76 46.91 47.87 559,143 +0.40(+0.83%)
Apr 26, 2022 48.93 48.97 47.06 47.47 713,710 -1.71(-3.49%)
Apr 25, 2022 52.81 52.85 48.92 49.18 1,027,373 -3.86(-7.28%)
Apr 22, 2022 52.01 53.50 51.57 53.05 745,574 +0.77(+1.48%)
Apr 21, 2022 52.81 52.91 52.00 52.28 624,832 -0.02(-0.04%)
Apr 20, 2022 50.51 52.61 50.51 52.30 796,936 +2.11(+4.21%)
Apr 19, 2022 49.82 50.63 49.75 50.18 396,327 +0.55(+1.12%)
Apr 18, 2022 48.71 49.95 48.38 49.63 503,476 +0.78(+1.60%)
Apr 14, 2022 48.26 49.29 48.15 48.85 501,767 +0.72(+1.50%)
Apr 13, 2022 47.22 48.38 46.98 48.12 271,714 +1.06(+2.25%)
Apr 12, 2022 46.88 47.63 46.84 47.06 282,665 +0.33(+0.70%)
Apr 11, 2022 47.96 49.22 46.66 46.74 830,660 -1.22(-2.54%)
Apr 08, 2022 47.09 48.40 47.07 47.96 645,393 +0.71(+1.51%)
Apr 07, 2022 46.12 47.62 45.30 47.24 539,339 +1.26(+2.74%)
Apr 06, 2022 44.99 46.38 44.88 45.98 461,972 +0.66(+1.45%)
Apr 05, 2022 45.49 46.06 45.05 45.32 339,339 -0.16(-0.35%)
Apr 04, 2022 45.53 45.74 44.64 45.48 376,588 -0.28(-0.60%)
Apr 01, 2022 45.47 45.84 44.62 45.76 941,481 +0.34(+0.74%)
Mar 31, 2022 45.05 45.60 45.03 45.42 400,857 +0.24(+0.52%)
Mar 30, 2022 45.38 45.38 44.69 45.19 483,654 +0.28(+0.62%)
Mar 29, 2022 44.23 45.10 43.95 44.91 495,219 +1.02(+2.32%)
Mar 28, 2022 44.26 44.48 43.63 43.89 231,375 -0.49(-1.11%)
Mar 25, 2022 44.11 45.18 44.08 44.39 351,019 +0.37(+0.85%)
Mar 24, 2022 44.22 44.24 43.81 44.01 180,690 -0.05(-0.11%)
Mar 23, 2022 44.56 44.56 44.05 44.06 247,179 -0.57(-1.28%)
Mar 22, 2022 45.19 45.53 44.35 44.63 417,792 -0.30(-0.66%)
Mar 21, 2022 43.94 45.07 43.94 44.93 491,826 +0.96(+2.18%)
Mar 18, 2022 45.18 45.29 43.05 43.97 1,430,216 -1.26(-2.79%)
Mar 17, 2022 44.74 45.78 44.74 45.24 269,828 +0.18(+0.39%)
Mar 16, 2022 44.14 45.14 43.88 45.06 432,316 +1.04(+2.35%)
Mar 15, 2022 45.32 45.66 43.37 44.02 408,957 -1.38(-3.04%)
Mar 14, 2022 45.64 45.81 44.80 45.40 380,683 +0.02(+0.04%)
Mar 11, 2022 45.65 45.80 44.94 45.38 296,869 -0.05(-0.11%)
Mar 10, 2022 45.88 46.32 44.96 45.43 407,549 -0.73(-1.58%)
Mar 09, 2022 46.41 47.22 45.11 46.16 765,405 +2.68(+6.17%)
Mar 08, 2022 44.67 44.98 43.42 43.48 527,637 -1.40(-3.12%)
Mar 07, 2022 46.17 46.17 44.70 44.88 389,535 -1.09(-2.36%)
Mar 04, 2022 44.93 45.98 44.65 45.97 474,056 +0.72(+1.59%)
Mar 03, 2022 44.99 45.32 44.57 45.25 299,192 +0.26(+0.57%)
Mar 02, 2022 44.34 45.35 44.31 44.99 267,669 +0.66(+1.49%)
Mar 01, 2022 43.86 44.59 43.49 44.33 412,871 +0.10(+0.22%)
Feb 28, 2022 43.43 44.46 43.05 44.23 555,341 +0.28(+0.63%)
Feb 25, 2022 42.89 44.02 43.10 43.95 233,679 +1.06(+2.46%)
Feb 24, 2022 41.62 43.04 41.42 42.90 433,881 +0.49(+1.16%)
Feb 23, 2022 42.16 42.96 42.16 42.40 300,778 +0.27(+0.63%)
Feb 22, 2022 42.77 43.01 41.95 42.14 318,950 -0.72(-1.68%)
Feb 18, 2022 42.86 0 +0.36(+0.86%)
Feb 17, 2022 41.92 42.54 41.83 42.49 344,767 +0.16(+0.37%)
Feb 16, 2022 41.90 42.54 41.90 42.34 286,617 +0.14(+0.33%)
Feb 15, 2022 41.72 42.43 41.72 42.20 263,947 +0.90(+2.17%)
Feb 14, 2022 41.00 41.75 40.90 41.30 511,104 +0.59(+1.45%)
Feb 11, 2022 40.43 41.04 40.02 40.71 354,125 +0.54(+1.35%)
Feb 10, 2022 40.58 41.12 40.02 40.16 353,292 -1.06(-2.56%)
Feb 09, 2022 41.05 41.87 41.05 41.22 310,506 +0.28(+0.67%)
Feb 08, 2022 39.96 41.02 39.87 40.94 287,507 +1.24(+3.13%)
Feb 07, 2022 39.84 40.08 39.59 39.70 305,428 -0.18(-0.45%)
Feb 04, 2022 40.40 40.92 39.69 39.88 288,261 -0.90(-2.20%)
Feb 03, 2022 41.15 40.63 40.78 266,938 -0.48(-1.17%)
Feb 02, 2022 41.23 41.44 40.79 41.26 413,210 -0.27(-0.64%)
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.