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 (%)
Jan 31, 2023 44.28 45.51 44.28 45.50 584,996 +1.43(+3.24%)
Jan 30, 2023 44.05 44.70 44.02 44.08 126,208 -0.40(-0.89%)
Jan 27, 2023 44.45 44.88 44.20 44.47 176,215 -0.08(-0.17%)
Jan 26, 2023 44.09 44.56 43.80 44.55 180,303 +0.72(+1.64%)
Jan 25, 2023 43.66 44.17 43.16 43.83 213,388 +0.00(+0.00%)
Jan 24, 2023 43.01 44.31 43.01 43.83 245,255 +0.37(+0.85%)
Jan 23, 2023 43.54 44.15 43.06 43.47 304,082 -0.12(-0.27%)
Jan 20, 2023 43.38 43.63 42.69 43.58 217,593 +0.33(+0.76%)
Jan 19, 2023 43.84 43.84 42.86 43.25 234,506 -0.66(-1.50%)
Jan 18, 2023 44.47 44.91 43.79 43.91 241,056 -0.41(-0.92%)
Jan 17, 2023 45.06 45.24 44.15 44.32 202,242 -0.65(-1.45%)
Jan 13, 2023 44.08 45.14 44.01 44.97 359,015 +0.38(+0.85%)
Jan 12, 2023 44.46 44.97 44.17 44.59 337,614 +0.06(+0.13%)
Jan 11, 2023 44.54 45.47 43.99 44.53 321,372 -0.27(-0.61%)
Jan 10, 2023 43.95 44.91 43.93 44.80 359,434 +0.63(+1.43%)
Jan 09, 2023 44.85 45.15 44.10 44.17 229,073 -0.65(-1.45%)
Jan 06, 2023 44.63 45.21 44.50 44.82 312,059 +0.57(+1.29%)
Jan 05, 2023 43.62 44.31 43.15 44.25 297,392 +0.63(+1.45%)
Jan 04, 2023 43.77 44.19 43.46 43.62 243,254 +0.28(+0.65%)
Jan 03, 2023 43.16 43.60 42.67 43.34 307,761 +0.46(+1.08%)
Dec 30, 2022 42.92 43.40 42.65 42.88 226,345 -0.34(-0.78%)
Dec 29, 2022 42.81 43.44 42.46 43.21 210,305 +0.66(+1.54%)
Dec 28, 2022 43.21 43.46 42.43 42.56 313,068 -0.48(-1.12%)
Dec 27, 2022 42.46 43.19 42.00 43.04 217,163 +0.46(+1.09%)
Dec 23, 2022 41.93 42.77 41.86 42.58 206,472 +0.37(+0.87%)
Dec 22, 2022 43.75 43.75 41.89 42.21 382,110 -1.94(-4.39%)
Dec 21, 2022 43.79 44.51 43.77 44.15 305,350 +0.70(+1.62%)
Dec 20, 2022 43.60 43.84 42.88 43.45 289,418 -0.01(-0.02%)
Dec 19, 2022 42.49 43.56 42.48 43.46 466,100 +1.09(+2.57%)
Dec 16, 2022 42.62 43.09 42.19 42.37 1,266,249 -0.90(-2.07%)
Dec 15, 2022 42.40 44.11 42.32 43.26 785,271 +0.59(+1.38%)
Dec 14, 2022 40.88 43.02 40.26 42.67 1,200,812 -1.35(-3.07%)
Dec 13, 2022 45.06 45.54 43.72 44.03 689,345 -0.06(-0.13%)
Dec 12, 2022 44.13 44.45 43.68 44.08 539,090 +0.05(+0.11%)
Dec 09, 2022 43.35 44.20 43.35 44.03 309,535 +0.42(+0.95%)
Dec 08, 2022 43.93 44.09 43.22 43.62 317,058 -0.26(-0.59%)
Dec 07, 2022 44.02 44.36 43.70 43.88 293,236 -0.22(-0.50%)
Dec 06, 2022 44.39 44.59 43.93 44.10 255,643 -0.14(-0.33%)
Dec 05, 2022 44.51 44.51 43.33 44.25 268,544 -0.43(-0.97%)
Dec 02, 2022 44.69 45.10 44.43 44.68 399,780 -0.57(-1.26%)
Dec 01, 2022 45.83 45.96 45.13 45.25 184,848 -0.29(-0.64%)
Nov 30, 2022 44.02 45.56 43.49 45.54 307,383 +1.48(+3.35%)
Nov 29, 2022 43.67 44.08 43.40 44.06 186,027 +0.33(+0.75%)
Nov 28, 2022 43.43 44.40 43.43 43.74 278,540 -0.35(-0.79%)
Nov 25, 2022 43.70 44.58 43.70 44.08 89,675 +0.36(+0.82%)
Nov 23, 2022 43.78 44.33 43.48 43.73 160,800 -0.40(-0.90%)
Nov 22, 2022 44.41 44.48 43.91 44.12 152,750 -0.17(-0.39%)
Nov 21, 2022 43.58 44.69 43.58 44.30 180,794 +0.41(+0.92%)
Nov 18, 2022 44.03 44.17 43.44 43.89 271,903 +0.42(+0.95%)
Nov 17, 2022 42.83 43.54 42.02 43.48 377,324 +0.25(+0.58%)
Nov 16, 2022 43.51 43.63 42.95 43.22 280,278 -0.26(-0.60%)
Nov 15, 2022 43.26 43.69 42.49 43.48 508,145 +0.87(+2.04%)
Nov 14, 2022 43.09 43.76 42.60 42.62 402,833 -0.63(-1.45%)
Nov 11, 2022 44.18 44.65 43.19 43.24 228,437 -1.06(-2.40%)
Nov 10, 2022 43.25 44.34 42.91 44.31 229,422 +2.68(+6.45%)
Nov 09, 2022 41.77 42.05 41.32 41.62 173,387 -0.60(-1.42%)
Nov 08, 2022 41.99 42.81 41.65 42.22 186,117 +0.40(+0.95%)
Nov 07, 2022 41.63 42.11 41.39 41.82 220,784 +0.27(+0.65%)
Nov 04, 2022 42.33 42.60 41.32 41.55 222,801 -0.20(-0.49%)
Nov 03, 2022 42.24 42.33 41.58 41.76 207,656 -1.07(-2.50%)
Nov 02, 2022 43.60 44.59 42.72 42.83 218,611 -0.93(-2.12%)
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.