Skip to main content

ABM Industries Inc (NY: ABM )

44.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 42.07 42.18 41.62 41.98 391,255 +0.02(+0.05%)
Jun 29, 2023 41.38 42.16 41.38 41.96 331,502 +0.68(+1.65%)
Jun 28, 2023 40.77 41.34 40.45 41.28 363,946 +0.43(+1.06%)
Jun 27, 2023 40.82 41.38 40.62 40.85 300,676 +0.14(+0.34%)
Jun 26, 2023 39.84 41.06 39.82 40.71 386,357 +0.82(+2.05%)
Jun 23, 2023 40.05 40.52 39.76 39.89 940,596 -0.49(-1.22%)
Jun 22, 2023 41.02 41.12 40.28 40.38 669,823 -0.62(-1.51%)
Jun 21, 2023 40.67 41.49 40.58 41.01 538,247 +0.25(+0.60%)
Jun 20, 2023 41.65 41.80 40.76 40.76 420,306 -0.93(-2.22%)
Jun 16, 2023 42.28 42.37 41.42 41.68 1,058,222 -0.47(-1.12%)
Jun 15, 2023 42.03 42.33 41.32 42.16 515,350 +0.50(+1.21%)
May 08, 2023 42.24 42.32 41.49 41.65 146,300 -0.35(-0.84%)
May 05, 2023 41.90 42.29 41.57 42.01 202,462 +0.76(+1.84%)
May 04, 2023 41.00 41.58 40.62 41.25 201,336 -0.14(-0.33%)
May 03, 2023 41.54 42.11 41.34 41.39 221,002 +0.02(+0.05%)
May 02, 2023 41.66 41.66 40.83 41.37 215,183 -0.51(-1.22%)
May 01, 2023 41.82 42.37 41.57 41.88 191,908 -0.03(-0.07%)
Apr 28, 2023 41.04 41.95 41.04 41.91 265,544 +0.86(+2.09%)
Apr 27, 2023 40.42 41.36 40.42 41.05 257,382 +0.82(+2.03%)
Apr 26, 2023 40.38 40.84 40.13 40.24 244,660 -0.62(-1.52%)
Apr 25, 2023 41.08 41.46 40.77 40.86 251,399 -0.62(-1.50%)
Apr 24, 2023 41.66 41.95 41.39 41.48 211,879 -0.16(-0.38%)
Apr 21, 2023 42.15 42.26 41.51 41.63 232,655 -0.40(-0.96%)
Apr 20, 2023 42.10 42.21 41.71 42.04 251,736 -0.11(-0.26%)
Apr 19, 2023 42.42 42.57 42.03 42.15 217,173 -0.28(-0.65%)
Apr 18, 2023 43.17 43.35 42.25 42.42 204,401 -0.61(-1.42%)
Apr 17, 2023 42.70 43.06 42.55 43.03 195,583 +0.52(+1.23%)
Apr 14, 2023 43.41 43.52 42.25 42.51 250,115 -0.98(-2.26%)
Apr 13, 2023 43.05 43.51 42.76 43.50 295,001 +0.49(+1.14%)
Apr 12, 2023 43.57 43.64 42.83 43.00 327,341 -0.24(-0.55%)
Apr 11, 2023 43.42 43.64 43.22 43.24 261,405 +0.02(+0.05%)
Apr 10, 2023 43.00 43.46 42.88 43.22 300,964 +0.07(+0.16%)
Apr 06, 2023 42.83 43.15 42.46 43.15 290,002 +0.48(+1.13%)
Apr 05, 2023 42.30 42.70 42.25 42.67 249,161 +0.08(+0.19%)
Apr 04, 2023 44.19 44.19 42.44 42.59 395,238 -1.42(-3.23%)
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.