ABM Industries Inc (NY: ABM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	44.76	44.85	44.29	44.38	260,008	-0.42(-0.93%)
Dec 28, 2023	44.73	45.07	44.51	44.79	251,995	-0.11(-0.24%)
Dec 27, 2023	45.27	45.48	44.62	44.90	469,600	-0.19(-0.42%)
Dec 26, 2023	45.09	45.43	44.65	45.09	381,647	-0.09(-0.20%)
Dec 22, 2023	45.24	45.83	44.79	45.18	531,580	+0.30(+0.66%)
Dec 21, 2023	45.13	45.21	44.42	44.88	694,167	-0.06(-0.13%)
Dec 20, 2023	45.85	46.53	44.92	44.94	1,129,899	-1.22(-2.64%)
Dec 19, 2023	45.58	46.36	45.57	46.16	391,300	+0.82(+1.81%)
Dec 18, 2023	45.45	45.62	44.78	45.34	467,439	-0.11(-0.24%)
Dec 15, 2023	46.36	46.52	44.99	45.45	1,651,051	-1.04(-2.24%)
Dec 14, 2023	52.44	52.52	46.04	46.49	1,410,948	-5.29(-10.21%)
Dec 13, 2023	47.81	51.97	47.81	51.77	2,625,431	+7.86(+17.90%)
Dec 12, 2023	43.55	44.39	43.33	43.91	486,315	+0.32(+0.73%)
Dec 11, 2023	43.21	43.80	43.21	43.60	383,611	+0.37(+0.85%)
Dec 08, 2023	43.04	43.53	43.00	43.23	315,979	+0.07(+0.16%)
Dec 07, 2023	42.68	43.17	42.26	43.16	390,494	+0.72(+1.70%)
Dec 06, 2023	42.18	42.84	42.18	42.44	369,123	+0.40(+0.94%)
Dec 05, 2023	42.41	42.41	41.87	42.04	396,070	-0.44(-1.03%)
Dec 04, 2023	41.51	42.58	41.51	42.48	291,525	+0.75(+1.80%)
Dec 01, 2023	40.50	41.78	40.50	41.73	347,942	+1.15(+2.83%)
Nov 30, 2023	40.80	40.80	40.19	40.58	399,256	+0.04(+0.10%)
Nov 29, 2023	40.79	40.94	40.23	40.54	801,899	+0.12(+0.29%)
Nov 28, 2023	40.09	40.88	39.82	40.42	501,119	+0.09(+0.22%)
Nov 27, 2023	40.74	40.81	40.30	40.33	410,417	-0.48(-1.16%)
Nov 24, 2023	40.33	40.92	40.18	40.80	141,007	+0.34(+0.83%)
Nov 22, 2023	40.67	40.92	40.29	40.47	241,782	-0.05(-0.12%)
Nov 21, 2023	40.78	40.89	40.49	40.52	213,729	-0.59(-1.44%)
Nov 20, 2023	40.73	41.13	40.53	41.11	275,463	+0.46(+1.12%)
Nov 17, 2023	40.97	41.02	40.54	40.66	384,587	+0.03(+0.07%)
Nov 16, 2023	41.00	41.13	40.45	40.63	315,521	-0.37(-0.89%)
Nov 15, 2023	41.23	41.64	40.82	40.99	383,977	-0.21(-0.50%)
Nov 14, 2023	40.31	41.29	40.31	41.20	626,779	+1.84(+4.68%)
Nov 13, 2023	39.30	39.47	39.03	39.36	335,705	-0.23(-0.58%)
Nov 10, 2023	39.43	39.71	39.01	39.59	448,583	+0.39(+0.98%)
Nov 09, 2023	39.46	39.50	38.87	39.20	435,334	-0.03(-0.08%)
Nov 08, 2023	39.70	39.70	39.13	39.23	263,056	-0.28(-0.70%)
Nov 07, 2023	39.80	39.80	39.05	39.51	416,402	-0.33(-0.82%)
Nov 06, 2023	40.33	40.52	39.65	39.83	518,889	-0.61(-1.52%)
Nov 03, 2023	40.20	40.71	40.11	40.45	408,456	+0.75(+1.90%)
Nov 02, 2023	39.39	39.71	39.06	39.70	391,267	+0.73(+1.88%)
Nov 01, 2023	38.98	39.16	38.09	38.96	474,607	+0.02(+0.05%)
Oct 31, 2023	39.07	39.07	38.52	38.94	579,469	+0.04(+0.10%)
Oct 30, 2023	39.22	39.22	38.59	38.90	254,877	+0.07(+0.18%)
Oct 27, 2023	39.11	39.18	38.60	38.83	300,292	-0.38(-0.96%)
Oct 26, 2023	39.29	39.77	38.96	39.21	233,385	+0.11(+0.28%)
Oct 25, 2023	39.32	39.48	39.00	39.10	318,951	-0.54(-1.37%)
Oct 24, 2023	39.79	39.99	39.34	39.65	203,391	-0.06(-0.15%)
Oct 23, 2023	39.88	40.22	39.61	39.71	322,468	-0.18(-0.45%)
Oct 20, 2023	41.23	41.35	39.85	39.88	496,878	-1.23(-2.99%)
Oct 19, 2023	41.52	41.84	40.93	41.11	318,923	-0.66(-1.59%)
Oct 18, 2023	42.43	42.43	41.77	41.77	364,888	-0.99(-2.31%)
Oct 17, 2023	43.18	43.54	42.55	42.76	364,866	-0.55(-1.28%)
Oct 16, 2023	43.60	43.90	42.91	43.32	312,968	-0.27(-0.61%)
Oct 13, 2023	43.54	43.88	42.99	43.59	429,418	+0.31(+0.71%)
Oct 12, 2023	43.45	43.50	42.76	43.28	442,784	-0.14(-0.32%)
Oct 11, 2023	42.54	43.45	42.45	43.42	388,512	+0.95(+2.24%)
Oct 10, 2023	41.95	42.65	41.91	42.47	445,945	+0.62(+1.49%)
Oct 09, 2023	40.70	41.98	40.69	41.84	394,314	+0.95(+2.32%)
Oct 06, 2023	40.19	41.07	40.06	40.89	464,279	+0.57(+1.42%)
Oct 05, 2023	39.84	40.52	39.68	40.32	553,462	+0.41(+1.02%)
Oct 04, 2023	38.71	39.93	38.61	39.91	510,536	+1.16(+2.99%)
Oct 03, 2023	39.23	39.31	38.73	38.76	520,016	-0.48(-1.23%)
Oct 02, 2023	39.25	39.44	38.94	39.24	599,355	-0.15(-0.37%)
Sep 29, 2023	39.44	39.83	39.34	39.39	476,958	-0.17(-0.42%)
Sep 28, 2023	39.10	39.83	39.10	39.55	667,339	+0.70(+1.80%)
Sep 27, 2023	38.62	39.11	38.34	38.85	611,374	+0.50(+1.31%)
Sep 26, 2023	38.54	38.96	38.34	38.35	502,711	-0.47(-1.22%)
Sep 25, 2023	38.76	38.97	38.82	38.82	508,170	+0.00(+0.00%)
Sep 22, 2023	39.43	39.60	38.79	38.82	543,430	-0.64(-1.62%)
Sep 21, 2023	39.82	39.98	39.40	39.46	486,905	-0.43(-1.09%)
Sep 20, 2023	40.35	40.55	39.90	39.90	606,093	-0.15(-0.37%)
Sep 19, 2023	40.17	40.32	40.00	40.05	457,906	-0.06(-0.15%)
Sep 18, 2023	40.09	40.40	40.06	40.10	417,235	+0.19(+0.47%)
Sep 15, 2023	40.57	41.05	39.77	39.92	1,777,658	-0.89(-2.17%)
Sep 14, 2023	39.94	40.96	39.94	40.80	548,696	+1.24(+3.14%)
Sep 13, 2023	38.65	39.81	38.65	39.56	650,378	+0.81(+2.08%)
Sep 12, 2023	38.39	39.13	38.39	38.76	446,431	+0.27(+0.69%)
Sep 11, 2023	39.03	39.75	38.28	38.49	448,647	-0.18(-0.46%)
Sep 08, 2023	37.02	38.92	37.02	38.67	1,172,751	+0.57(+1.50%)
Sep 07, 2023	39.83	40.58	37.49	38.10	1,993,289	-6.01(-13.64%)
Sep 06, 2023	44.13	44.46	43.76	44.11	654,441	+0.06(+0.13%)
Sep 05, 2023	44.80	44.90	43.74	44.05	687,794	-1.04(-2.31%)
Sep 01, 2023	45.06	45.41	44.79	45.10	347,762	+0.38(+0.86%)
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%)