ABM Industries Inc (NY: ABM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	45.02	45.35	44.62	44.71	364,189	-0.38(-0.85%)
Aug 30, 2023	44.77	45.23	44.77	45.10	235,512	+0.19(+0.42%)
Aug 29, 2023	44.78	45.01	44.56	44.91	200,200	+0.13(+0.29%)
Aug 28, 2023	44.88	45.38	44.73	44.78	220,640	-0.05(-0.11%)
Aug 25, 2023	44.91	45.24	44.76	44.83	242,842	+0.18(+0.40%)
Aug 24, 2023	44.25	44.84	44.19	44.65	340,774	+0.27(+0.60%)
Aug 23, 2023	44.12	44.40	43.90	44.39	172,911	+0.34(+0.78%)
Aug 22, 2023	44.40	44.61	44.04	44.04	270,092	-0.38(-0.86%)
Aug 21, 2023	44.44	44.64	44.25	44.43	252,061	-0.20(-0.44%)
Aug 18, 2023	44.06	44.73	43.87	44.62	309,521	+0.43(+0.98%)
Aug 17, 2023	44.45	44.68	43.95	44.19	409,811	-0.24(-0.53%)
Aug 16, 2023	44.61	45.14	44.42	44.43	210,960	-0.36(-0.81%)
Aug 15, 2023	44.88	45.02	44.73	44.79	196,235	-0.31(-0.70%)
Aug 14, 2023	45.28	45.30	44.76	45.11	322,442	-0.31(-0.67%)
Aug 11, 2023	45.33	45.66	45.19	45.41	337,881	+0.03(+0.07%)
Aug 10, 2023	45.93	46.22	44.96	45.38	315,398	-0.33(-0.73%)
Aug 09, 2023	45.21	46.00	44.98	45.72	262,349	+0.55(+1.22%)
Aug 08, 2023	44.64	45.26	44.36	45.16	446,622	+0.28(+0.61%)
Aug 07, 2023	44.77	45.04	44.67	44.89	313,301	+0.04(+0.09%)
Aug 04, 2023	44.75	45.25	44.58	44.85	223,061	+0.14(+0.31%)
Aug 03, 2023	45.04	45.04	44.37	44.71	272,256	-0.13(-0.29%)
Aug 02, 2023	44.44	45.38	44.30	44.84	361,067	+0.18(+0.40%)
Aug 01, 2023	45.61	45.70	44.14	44.66	487,595	-0.90(-1.97%)
Jul 31, 2023	44.63	45.81	44.55	45.56	4,541,578	+1.08(+2.43%)
Jul 28, 2023	44.41	45.03	44.34	44.48	565,681	+0.15(+0.33%)
Jul 27, 2023	44.46	45.08	44.16	44.33	986,279	+0.04(+0.09%)
Jul 26, 2023	44.00	45.05	44.00	44.29	729,602	+0.18(+0.40%)
Jul 25, 2023	43.25	44.15	43.25	44.11	435,034	+0.65(+1.49%)
Jul 24, 2023	43.25	43.52	42.90	43.46	473,854	+0.33(+0.78%)
Jul 21, 2023	43.47	43.70	42.88	43.13	469,507	-0.18(-0.41%)
Jul 20, 2023	43.11	43.34	42.54	43.30	512,947	+0.29(+0.66%)
Jul 19, 2023	42.30	43.05	42.00	43.02	417,993	+0.88(+2.08%)
Jul 18, 2023	41.73	42.65	41.73	42.14	459,929	+0.44(+1.06%)
Jul 17, 2023	41.80	42.11	41.64	41.70	397,503	-0.10(-0.24%)
Jul 14, 2023	41.73	41.95	41.26	41.80	413,456	-0.08(-0.19%)
Jul 13, 2023	41.94	42.34	41.47	41.88	439,807	+0.00(+0.00%)
Jul 12, 2023	42.48	42.58	41.67	41.88	437,583	+0.00(+0.00%)
Jul 11, 2023	41.31	41.95	40.99	41.88	512,033	+0.73(+1.77%)
Jul 10, 2023	40.91	41.49	40.84	41.15	612,572	+0.22(+0.53%)
Jul 07, 2023	41.11	41.47	39.95	40.93	812,391	-0.60(-1.45%)
Jul 06, 2023	41.14	41.80	41.08	41.53	378,986	+0.08(+0.19%)
Jul 05, 2023	41.21	41.97	41.09	41.45	672,607	-0.24(-0.57%)
Jul 03, 2023	41.41	42.04	41.41	41.69	180,504	-0.08(-0.19%)
Jun 30, 2023	41.86	41.96	41.41	41.77	393,240	+0.02(+0.05%)
Jun 29, 2023	41.17	41.94	41.17	41.75	333,183	+0.68(+1.65%)
Jun 28, 2023	40.56	41.13	40.25	41.07	365,792	+0.43(+1.06%)
Jun 27, 2023	40.61	41.17	40.42	40.64	302,201	+0.14(+0.34%)
Jun 26, 2023	39.64	40.86	39.62	40.50	388,317	+0.81(+2.05%)
Jun 23, 2023	39.85	40.32	39.56	39.69	945,366	-0.49(-1.22%)
Jun 22, 2023	40.82	40.92	40.07	40.18	673,220	-0.62(-1.51%)
Jun 21, 2023	40.47	41.28	40.38	40.80	540,976	+0.24(+0.60%)
Jun 20, 2023	41.44	41.59	40.55	40.55	422,438	-0.92(-2.22%)
Jun 16, 2023	42.07	42.16	41.21	41.47	1,063,589	-0.47(-1.12%)
Jun 15, 2023	41.82	42.12	41.11	41.94	517,963	+0.50(+1.20%)
May 08, 2023	42.02	42.11	41.28	41.44	147,042	-0.35(-0.84%)
May 05, 2023	41.69	42.08	41.36	41.80	203,489	+0.75(+1.84%)
May 04, 2023	40.79	41.37	40.42	41.04	202,357	-0.14(-0.33%)
May 03, 2023	41.33	41.89	41.13	41.18	222,123	+0.02(+0.05%)
May 02, 2023	41.45	41.45	40.62	41.16	216,274	-0.51(-1.22%)
May 01, 2023	41.61	42.16	41.36	41.67	192,881	-0.03(-0.07%)
Apr 28, 2023	40.84	41.74	40.84	41.70	266,890	+0.85(+2.09%)
Apr 27, 2023	40.22	41.15	40.22	40.85	258,688	+0.81(+2.03%)
Apr 26, 2023	40.18	40.63	39.93	40.03	245,901	-0.62(-1.52%)
Apr 25, 2023	40.88	41.25	40.56	40.65	252,674	-0.62(-1.49%)
Apr 24, 2023	41.45	41.74	41.18	41.27	212,954	-0.16(-0.38%)
Apr 21, 2023	41.93	42.04	41.30	41.42	233,835	-0.40(-0.96%)
Apr 20, 2023	41.89	42.00	41.50	41.83	253,012	-0.11(-0.26%)
Apr 19, 2023	42.21	42.36	41.82	41.93	218,275	-0.27(-0.65%)
Apr 18, 2023	42.95	43.13	42.03	42.21	205,438	-0.61(-1.42%)
Apr 17, 2023	42.48	42.84	42.34	42.82	196,575	+0.52(+1.23%)
Apr 14, 2023	43.19	43.31	42.03	42.30	251,384	-0.98(-2.26%)
Apr 13, 2023	42.84	43.30	42.54	43.28	296,497	+0.49(+1.14%)
Apr 12, 2023	43.35	43.42	42.61	42.79	329,002	-0.23(-0.55%)
Apr 11, 2023	43.20	43.42	43.00	43.02	262,730	+0.02(+0.05%)
Apr 10, 2023	42.79	43.24	42.66	43.00	302,490	+0.07(+0.16%)
Apr 06, 2023	42.61	42.93	42.25	42.93	291,473	+0.48(+1.13%)
Apr 05, 2023	42.09	42.48	42.04	42.45	250,425	+0.08(+0.19%)
Apr 04, 2023	43.96	43.96	42.23	42.37	397,242	-1.41(-3.23%)
Apr 03, 2023	43.80	44.05	43.41	43.79	349,923	+0.00(+0.00%)
Mar 31, 2023	43.60	43.89	43.48	43.79	344,519	+0.42(+0.97%)
Mar 30, 2023	43.55	43.85	43.11	43.37	285,030	+0.06(+0.14%)
Mar 29, 2023	43.22	43.42	42.81	43.31	297,168	+0.40(+0.93%)
Mar 28, 2023	42.67	43.16	42.54	42.91	226,113	+0.03(+0.07%)
Mar 27, 2023	42.92	43.21	42.49	42.88	264,798	+0.57(+1.34%)
Mar 24, 2023	40.97	42.38	40.73	42.32	506,096	+0.97(+2.36%)
Mar 23, 2023	41.83	42.13	41.12	41.34	470,826	-0.57(-1.37%)
Mar 22, 2023	43.14	43.14	41.91	41.92	386,169	-1.17(-2.71%)
Mar 21, 2023	43.69	44.09	42.80	43.09	401,810	+0.10(+0.23%)
Mar 20, 2023	43.03	43.79	42.91	42.99	340,848	+0.38(+0.89%)
Mar 17, 2023	43.38	43.44	42.35	42.61	1,175,625	-1.03(-2.37%)
Mar 16, 2023	42.70	43.92	42.53	43.64	298,618	+0.53(+1.22%)
Mar 15, 2023	42.56	43.36	42.16	43.12	629,617	-0.31(-0.72%)
Mar 14, 2023	43.89	44.28	43.05	43.43	400,344	+0.34(+0.79%)
Mar 13, 2023	42.91	43.46	42.52	43.09	451,884	-0.52(-1.18%)
Mar 10, 2023	44.68	44.68	43.41	43.60	501,321	-1.35(-3.01%)
Mar 09, 2023	45.02	45.88	44.62	44.96	684,632	-1.33(-2.86%)
Mar 08, 2023	47.05	47.70	44.81	46.28	701,140	-0.35(-0.75%)
Mar 07, 2023	47.14	47.34	46.32	46.63	369,429	-0.48(-1.01%)
Mar 06, 2023	47.44	47.69	46.77	47.11	380,922	-0.46(-0.96%)
Mar 03, 2023	47.35	47.72	46.88	47.57	234,517	+0.33(+0.70%)
Mar 02, 2023	46.87	47.33	46.62	47.24	171,608	+0.15(+0.31%)
Mar 01, 2023	46.98	47.32	46.63	47.09	324,277	-0.08(-0.17%)
Feb 28, 2023	47.74	48.23	47.13	47.17	581,932	-0.61(-1.28%)
Feb 27, 2023	48.05	48.31	47.65	47.78	239,015	+0.21(+0.45%)
Feb 24, 2023	46.94	47.59	46.57	47.57	327,697	+0.03(+0.06%)
Feb 23, 2023	47.24	47.74	46.73	47.54	297,732	+0.57(+1.22%)
Feb 22, 2023	46.82	47.39	46.80	46.96	334,783	+0.05(+0.10%)
Feb 21, 2023	47.03	47.29	46.51	46.92	260,811	-0.63(-1.33%)
Feb 17, 2023	47.81	47.81	47.16	47.55	201,802	-0.03(-0.06%)
Feb 16, 2023	46.97	47.74	46.77	47.58	247,140	+0.03(+0.06%)
Feb 15, 2023	47.14	47.74	47.14	47.55	262,920	+0.07(+0.14%)
Feb 14, 2023	47.11	47.58	46.79	47.48	252,324	+0.14(+0.29%)
Feb 13, 2023	46.63	47.39	46.58	47.34	236,595	+0.58(+1.25%)
Feb 10, 2023	45.10	46.76	45.10	46.76	354,504	+1.60(+3.54%)
Feb 09, 2023	46.07	46.38	45.14	45.16	178,035	-0.72(-1.57%)
Feb 08, 2023	45.75	46.27	45.67	45.88	221,440	-0.35(-0.76%)
Feb 07, 2023	45.97	46.27	45.49	46.23	300,742	-0.14(-0.29%)
Feb 06, 2023	46.49	46.65	45.77	46.37	248,886	-0.41(-0.87%)
Feb 03, 2023	46.50	47.03	46.21	46.78	317,902	+0.07(+0.15%)
Feb 02, 2023	46.15	46.81	46.03	46.71	255,558	+0.69(+1.50%)
Feb 01, 2023	45.55	46.42	45.14	46.02	257,121	+0.31(+0.68%)
Jan 31, 2023	44.48	45.72	44.48	45.71	582,386	+1.43(+3.24%)
Jan 30, 2023	44.25	44.90	44.21	44.27	125,645	-0.40(-0.89%)
Jan 27, 2023	44.65	45.08	44.40	44.67	175,429	-0.08(-0.17%)
Jan 26, 2023	44.28	44.76	43.99	44.75	179,499	+0.72(+1.64%)
Jan 25, 2023	43.86	44.37	43.35	44.03	212,436	+0.00(+0.00%)
Jan 24, 2023	43.20	44.51	43.20	44.03	244,161	+0.37(+0.85%)
Jan 23, 2023	43.74	44.35	43.25	43.66	302,726	-0.12(-0.27%)
Jan 20, 2023	43.57	43.83	42.88	43.78	216,623	+0.33(+0.76%)
Jan 19, 2023	44.04	44.04	43.06	43.45	233,459	-0.66(-1.50%)
Jan 18, 2023	44.66	45.11	43.99	44.11	239,981	-0.41(-0.92%)
Jan 17, 2023	45.26	45.44	44.35	44.52	201,340	-0.65(-1.45%)
Jan 13, 2023	44.27	45.34	44.21	45.17	357,413	+0.38(+0.85%)
Jan 12, 2023	44.65	45.17	44.37	44.79	336,108	+0.06(+0.13%)
Jan 11, 2023	44.74	45.68	44.19	44.73	319,938	-0.27(-0.61%)
Jan 10, 2023	44.15	45.11	44.12	45.01	357,831	+0.63(+1.43%)
Jan 09, 2023	45.05	45.36	44.29	44.37	228,051	-0.65(-1.45%)
Jan 06, 2023	44.83	45.41	44.70	45.02	310,666	+0.57(+1.29%)
Jan 05, 2023	43.82	44.51	43.34	44.45	296,065	+0.63(+1.45%)
Jan 04, 2023	43.96	44.39	43.65	43.82	242,169	+0.28(+0.65%)
Jan 03, 2023	43.35	43.80	42.87	43.53	306,388	+0.47(+1.08%)
Dec 30, 2022	43.12	43.59	42.85	43.07	225,335	-0.34(-0.78%)
Dec 29, 2022	43.00	43.63	42.65	43.41	209,367	+0.66(+1.54%)
Dec 28, 2022	43.41	43.65	42.62	42.75	311,671	-0.48(-1.12%)
Dec 27, 2022	42.65	43.38	42.19	43.23	216,194	+0.47(+1.09%)
Dec 23, 2022	42.12	42.96	42.05	42.77	205,551	+0.37(+0.87%)
Dec 22, 2022	43.94	43.94	42.08	42.40	380,405	-1.95(-4.39%)
Dec 21, 2022	43.99	44.71	43.97	44.35	303,987	+0.71(+1.62%)
Dec 20, 2022	43.80	44.04	43.07	43.64	288,127	-0.01(-0.02%)
Dec 19, 2022	42.68	43.76	42.67	43.65	464,020	+1.10(+2.57%)
Dec 16, 2022	42.81	43.28	42.38	42.55	1,260,600	-0.90(-2.08%)
Dec 15, 2022	42.59	44.31	42.51	43.46	781,768	+0.59(+1.38%)
Dec 14, 2022	41.06	43.21	40.44	42.87	1,195,454	-1.36(-3.07%)
Dec 13, 2022	45.26	45.74	43.91	44.22	686,270	-0.06(-0.13%)
Dec 12, 2022	44.33	44.65	43.87	44.28	536,685	+0.05(+0.11%)
Dec 09, 2022	43.54	44.40	43.54	44.23	308,154	+0.42(+0.95%)
Dec 08, 2022	44.13	44.29	43.42	43.82	315,644	-0.26(-0.59%)
Dec 07, 2022	44.21	44.56	43.89	44.08	291,927	-0.22(-0.50%)
Dec 06, 2022	44.59	44.79	44.13	44.30	254,502	-0.15(-0.33%)
Dec 05, 2022	44.71	44.71	43.52	44.45	267,346	-0.44(-0.97%)
Dec 02, 2022	44.89	45.30	44.63	44.88	397,996	-0.57(-1.26%)
Dec 01, 2022	46.04	46.16	45.33	45.45	184,023	-0.29(-0.64%)
Nov 30, 2022	44.21	45.76	43.69	45.74	306,012	+1.48(+3.35%)
Nov 29, 2022	43.86	44.28	43.59	44.26	185,197	+0.33(+0.75%)
Nov 28, 2022	43.62	44.60	43.62	43.93	277,297	-0.35(-0.79%)
Nov 25, 2022	43.89	44.78	43.89	44.28	89,275	+0.36(+0.82%)
Nov 23, 2022	43.98	44.53	43.67	43.92	160,083	-0.40(-0.90%)
Nov 22, 2022	44.61	44.68	44.11	44.32	152,068	-0.17(-0.39%)
Nov 21, 2022	43.78	44.89	43.78	44.49	179,987	+0.41(+0.92%)
Nov 18, 2022	44.23	44.36	43.63	44.09	270,689	+0.42(+0.95%)
Nov 17, 2022	43.02	43.74	42.21	43.67	375,641	+0.25(+0.58%)
Nov 16, 2022	43.71	43.83	43.15	43.42	279,027	-0.26(-0.60%)
Nov 15, 2022	43.46	43.89	42.68	43.68	505,877	+0.87(+2.04%)
Nov 14, 2022	43.28	43.96	42.79	42.81	401,035	-0.63(-1.45%)
Nov 11, 2022	44.38	44.85	43.38	43.44	227,418	-1.07(-2.40%)
Nov 10, 2022	43.45	44.54	43.10	44.50	228,398	+2.70(+6.45%)
Nov 09, 2022	41.95	42.24	41.51	41.81	172,613	-0.60(-1.42%)
Nov 08, 2022	42.18	43.01	41.84	42.41	185,287	+0.40(+0.95%)
Nov 07, 2022	41.82	42.30	41.58	42.01	219,799	+0.27(+0.65%)
Nov 04, 2022	42.52	42.79	41.51	41.74	221,806	-0.20(-0.49%)
Nov 03, 2022	42.43	42.52	41.77	41.94	206,730	-1.08(-2.50%)
Nov 02, 2022	43.80	44.78	42.91	43.02	217,636	-0.93(-2.12%)
Nov 01, 2022	43.60	44.05	43.22	43.95	288,326	+0.79(+1.84%)
Oct 31, 2022	43.38	43.86	43.06	43.16	580,231	-0.28(-0.65%)
Oct 28, 2022	43.06	43.75	42.97	43.44	264,186	+0.38(+0.88%)
Oct 27, 2022	42.86	43.84	42.63	43.06	271,659	+0.53(+1.25%)
Oct 26, 2022	42.27	43.30	42.12	42.53	250,123	+0.72(+1.72%)
Oct 25, 2022	40.93	42.15	40.69	41.81	196,520	+0.87(+2.13%)
Oct 24, 2022	40.81	41.31	40.36	40.94	219,448	+0.39(+0.96%)
Oct 21, 2022	39.96	40.69	39.45	40.55	209,604	+0.83(+2.10%)
Oct 20, 2022	40.06	40.91	39.29	39.71	277,874	-0.52(-1.30%)
Oct 19, 2022	39.95	40.51	39.58	40.24	201,314	-0.21(-0.53%)
Oct 18, 2022	40.64	41.09	40.18	40.45	201,612	+0.80(+2.03%)
Oct 17, 2022	39.14	39.92	39.14	39.65	247,365	+1.28(+3.34%)
Oct 14, 2022	39.98	40.29	38.31	38.37	214,118	-1.43(-3.58%)
Oct 13, 2022	38.20	39.94	37.77	39.79	279,268	+0.87(+2.24%)
Oct 12, 2022	40.11	40.11	38.90	38.92	276,856	-1.05(-2.62%)
Oct 11, 2022	39.80	40.24	39.59	39.97	343,089	+0.04(+0.10%)
Oct 10, 2022	39.49	40.05	39.40	39.93	298,282	+0.61(+1.55%)
Oct 07, 2022	40.11	40.38	39.30	39.32	442,011	-1.26(-3.11%)
Oct 06, 2022	39.99	40.69	39.99	40.58	287,040	+0.19(+0.48%)
Oct 05, 2022	39.81	40.73	39.62	40.38	335,058	-0.14(-0.35%)
Oct 04, 2022	38.54	40.62	38.54	40.52	562,418	+2.58(+6.79%)
Oct 03, 2022	37.38	38.25	37.15	37.95	345,713	+1.05(+2.85%)
Sep 30, 2022	37.18	37.89	36.84	36.90	386,636	-0.33(-0.88%)
Sep 29, 2022	37.20	37.30	36.64	37.22	282,626	-0.39(-1.03%)
Sep 28, 2022	36.75	37.89	36.64	37.61	353,132	+1.08(+2.96%)
Sep 27, 2022	37.18	37.49	36.36	36.53	308,355	-0.46(-1.25%)
Sep 26, 2022	36.83	38.33	36.83	36.99	574,961	+0.07(+0.18%)
Sep 23, 2022	37.40	37.64	36.57	36.92	410,498	-0.94(-2.47%)
Sep 22, 2022	38.27	38.27	37.67	37.86	422,272	-0.58(-1.51%)
Sep 21, 2022	39.12	39.56	38.44	38.44	443,302	-0.41(-1.07%)
Sep 20, 2022	39.17	39.17	38.48	38.85	229,172	-0.54(-1.37%)
Sep 19, 2022	38.27	39.63	38.24	39.39	313,514	+0.67(+1.72%)
Sep 16, 2022	39.16	39.51	38.60	38.73	852,131	-1.00(-2.53%)
Sep 15, 2022	40.00	41.03	39.68	39.73	316,314	-0.76(-1.88%)
Sep 14, 2022	40.25	40.85	39.75	40.49	677,239	+0.21(+0.53%)
Sep 13, 2022	41.57	41.88	40.03	40.28	613,514	-2.06(-4.86%)
Sep 12, 2022	43.95	44.24	41.04	42.34	868,747	-2.06(-4.63%)
Sep 09, 2022	45.55	46.32	44.36	44.39	497,406	-0.06(-0.13%)
Sep 08, 2022	43.64	44.60	43.19	44.45	233,981	+0.31(+0.70%)
Sep 07, 2022	43.41	44.18	43.30	44.14	210,895	+0.85(+1.96%)
Sep 06, 2022	43.73	43.87	42.74	43.29	255,435	-0.11(-0.24%)
Sep 02, 2022	44.16	44.57	43.07	43.40	239,957	-0.14(-0.33%)