Skip to main content

ABM Industries Inc (NY: ABM )

44.62 +0.21 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 14.44 14.55 14.33 14.42 212,783 +0.03(+0.21%)
Jun 29, 2005 14.19 14.47 14.18 14.39 222,252 +0.16(+1.14%)
Jun 28, 2005 14.05 14.23 13.96 14.22 231,045 +0.22(+1.58%)
Jun 27, 2005 13.95 14.09 13.90 14.00 154,210 -0.04(-0.32%)
Jun 24, 2005 14.27 14.35 14.02 14.05 239,702 -0.27(-1.91%)
Jun 23, 2005 14.34 14.48 14.13 14.32 270,003 -0.11(-0.77%)
Jun 22, 2005 14.39 14.54 14.25 14.43 257,964 +0.06(+0.41%)
Jun 21, 2005 14.29 14.43 14.26 14.37 309,368 +0.10(+0.73%)
Jun 20, 2005 14.47 14.49 14.24 14.27 268,515 -0.20(-1.38%)
Jun 17, 2005 14.40 14.64 14.36 14.47 374,839 +0.13(+0.88%)
Jun 16, 2005 13.92 14.34 13.90 14.34 217,112 +0.37(+2.65%)
Jun 15, 2005 13.68 14.00 13.62 13.97 485,357 +0.30(+2.22%)
Jun 14, 2005 13.46 13.79 13.46 13.67 265,269 +0.14(+1.04%)
Jun 13, 2005 13.45 13.68 13.44 13.53 253,771 -0.01(-0.11%)
Jun 10, 2005 13.89 13.89 13.53 13.54 327,629 -0.35(-2.50%)
Jun 09, 2005 14.08 14.08 13.69 13.89 426,243 -0.15(-1.05%)
Jun 08, 2005 14.56 14.93 13.90 14.04 436,794 -0.41(-2.81%)
Jun 07, 2005 14.45 14.60 14.33 14.44 147,988 +0.03(+0.20%)
Jun 06, 2005 14.26 14.48 14.10 14.42 131,078 +0.12(+0.83%)
Jun 03, 2005 14.31 14.41 14.16 14.30 84,951 -0.07(-0.46%)
Jun 02, 2005 14.42 14.45 14.31 14.36 170,984 -0.05(-0.36%)
Jun 01, 2005 14.17 14.42 14.17 14.42 141,089 +0.32(+2.26%)
May 31, 2005 14.13 14.26 14.06 14.10 68,853 -0.11(-0.78%)
May 27, 2005 14.08 14.23 13.98 14.21 103,618 +0.04(+0.31%)
May 26, 2005 13.97 14.23 13.91 14.16 97,666 +0.23(+1.64%)
May 25, 2005 14.27 14.27 13.92 13.93 112,952 -0.37(-2.58%)
May 24, 2005 14.33 14.39 14.19 14.30 86,168 -0.05(-0.36%)
May 23, 2005 14.20 14.42 14.20 14.36 68,042 +0.08(+0.57%)
May 20, 2005 14.41 14.41 14.09 14.27 90,632 -0.10(-0.72%)
May 19, 2005 14.08 14.39 14.08 14.38 137,436 +0.22(+1.57%)
May 18, 2005 13.85 14.19 13.85 14.16 144,606 +0.30(+2.19%)
May 17, 2005 13.82 14.01 13.68 13.85 91,173 -0.06(-0.43%)
May 16, 2005 13.57 13.91 13.57 13.91 89,685 +0.35(+2.56%)
May 13, 2005 13.71 13.79 13.57 13.57 96,584 -0.14(-1.03%)
May 12, 2005 13.85 13.94 13.69 13.71 162,326 -0.14(-1.01%)
May 11, 2005 13.91 13.93 13.68 13.85 96,178 +0.01(+0.05%)
May 10, 2005 13.88 14.05 13.74 13.84 157,862 -0.12(-0.85%)
May 09, 2005 13.80 13.96 13.65 13.96 85,762 +0.16(+1.12%)
May 06, 2005 13.68 13.82 13.62 13.80 93,473 +0.17(+1.25%)
May 05, 2005 13.79 13.82 13.57 13.63 136,084 -0.18(-1.28%)
May 04, 2005 13.57 13.81 13.57 13.81 87,927 +0.30(+2.24%)
May 03, 2005 13.57 13.60 13.37 13.51 131,078 -0.10(-0.76%)
May 02, 2005 13.43 13.61 13.42 13.61 100,642 +0.18(+1.32%)
Apr 29, 2005 13.64 13.68 13.32 13.43 120,257 -0.13(-0.98%)
Apr 28, 2005 13.51 13.61 13.44 13.57 180,588 -0.01(-0.05%)
Apr 27, 2005 13.63 13.87 13.57 13.57 141,089 -0.06(-0.43%)
Apr 26, 2005 13.64 13.81 13.57 13.63 197,362 -0.08(-0.59%)
Apr 25, 2005 13.68 13.71 13.47 13.71 124,315 +0.04(+0.27%)
Apr 22, 2005 13.90 13.90 13.39 13.68 227,663 -0.27(-1.96%)
Apr 21, 2005 13.51 13.99 13.42 13.95 169,090 +0.53(+3.97%)
Apr 20, 2005 13.76 13.76 13.31 13.42 198,850 -0.35(-2.58%)
Apr 19, 2005 13.71 13.86 13.62 13.77 176,259 -0.01(-0.11%)
Apr 18, 2005 13.79 13.86 13.63 13.79 165,167 +0.03(+0.22%)
Apr 15, 2005 13.70 13.86 13.70 13.76 201,555 +0.07(+0.49%)
Apr 14, 2005 13.91 14.09 13.66 13.69 216,435 -0.26(-1.85%)
Apr 13, 2005 14.18 14.24 13.79 13.95 178,694 -0.31(-2.18%)
Apr 12, 2005 13.85 14.28 13.75 14.26 173,554 +0.36(+2.61%)
Apr 11, 2005 14.18 14.36 13.90 13.90 116,063 -0.28(-1.98%)
Apr 08, 2005 14.19 14.38 14.18 14.18 169,361 -0.04(-0.26%)
Apr 07, 2005 14.05 14.33 14.05 14.22 142,982 +0.15(+1.05%)
Apr 06, 2005 14.30 14.40 14.07 14.07 215,083 -0.23(-1.60%)
Apr 05, 2005 14.32 14.42 14.12 14.30 244,707 -0.07(-0.46%)
Apr 04, 2005 13.93 14.42 13.82 14.36 167,873 +0.34(+2.42%)
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.