ABM Industries Inc (NY: ABM )

53.45 USD +0.89 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 52.89 53.52 52.60 53.45 261,471 +0.89(+1.69%)
May 13, 2021 50.68 52.86 50.68 52.56 253,247 +1.97(+3.89%)
May 12, 2021 51.50 51.94 50.52 50.59 333,113 -1.29(-2.49%)
May 11, 2021 51.50 52.32 50.94 51.88 390,139 -0.48(-0.92%)
May 10, 2021 52.77 53.38 52.35 52.36 376,181 -0.45(-0.85%)
May 07, 2021 51.99 52.86 51.86 52.81 241,930 +0.53(+1.01%)
May 06, 2021 52.46 52.74 51.70 52.28 352,358 -0.15(-0.29%)
May 05, 2021 52.90 53.07 51.89 52.43 384,284 -0.39(-0.74%)
May 04, 2021 53.28 53.75 52.28 52.82 464,996 -0.66(-1.23%)
May 03, 2021 52.11 53.93 51.75 53.48 735,484 +2.07(+4.03%)
Apr 30, 2021 52.37 52.68 51.27 51.41 1,988,000 -1.51(-2.85%)
Apr 29, 2021 52.75 53.30 52.50 52.92 326,590 +0.52(+0.99%)
Apr 28, 2021 52.81 52.81 52.25 52.40 351,361 -0.28(-0.53%)
Apr 27, 2021 53.29 53.49 52.57 52.68 341,231 -0.55(-1.03%)
Apr 26, 2021 53.80 54.46 53.13 53.23 380,512 -0.29(-0.54%)
Apr 23, 2021 53.05 53.87 53.00 53.52 352,600 +0.54(+1.02%)
Apr 22, 2021 52.53 53.82 52.30 52.98 471,725 +1.16(+2.24%)
Apr 21, 2021 51.62 52.09 51.28 51.82 543,155 +0.41(+0.80%)
Apr 20, 2021 52.34 52.52 50.84 51.41 438,784 -1.17(-2.23%)
Apr 19, 2021 53.36 53.36 52.19 52.58 208,483 -0.86(-1.61%)
Apr 16, 2021 53.84 54.01 53.11 53.44 398,800 +0.16(+0.30%)
Apr 15, 2021 53.53 53.53 52.77 53.28 310,840 -0.12(-0.22%)
Apr 14, 2021 52.65 53.90 52.65 53.40 390,220 +0.71(+1.35%)
Apr 13, 2021 52.65 53.01 51.96 52.69 298,136 -0.34(-0.64%)
Apr 12, 2021 53.53 54.03 52.98 53.03 425,969 -0.27(-0.51%)
Apr 09, 2021 51.90 53.33 51.66 53.30 428,600 +1.29(+2.48%)
Apr 08, 2021 51.23 52.09 50.54 52.01 571,152 +0.89(+1.74%)
Apr 07, 2021 51.90 51.90 50.78 51.12 331,386 -0.76(-1.46%)
Apr 06, 2021 52.00 52.70 51.51 51.88 281,269 -0.04(-0.08%)
Apr 05, 2021 51.31 52.05 50.93 51.92 427,013 +1.05(+2.06%)
Apr 01, 2021 51.07 51.43 50.39 50.87 378,300 -0.14(-0.27%)
Mar 31, 2021 50.91 51.65 50.61 51.01 508,035 -0.16(-0.31%)
Mar 30, 2021 50.28 51.26 49.82 51.17 466,738 +1.08(+2.16%)
Mar 29, 2021 52.17 53.28 50.02 50.09 534,243 -2.40(-4.57%)
Mar 26, 2021 50.50 52.52 50.18 52.49 538,400 +2.51(+5.02%)
Mar 25, 2021 49.57 50.47 48.77 49.98 325,903 +0.02(+0.04%)
Mar 24, 2021 49.87 50.33 49.49 49.96 566,626 +0.73(+1.48%)
Mar 23, 2021 49.16 50.17 49.06 49.23 701,812 -0.47(-0.95%)
Mar 22, 2021 50.54 50.99 49.12 49.70 260,557 -0.69(-1.37%)
Mar 19, 2021 50.21 50.70 48.65 50.39 1,008,300 +0.13(+0.26%)
Mar 18, 2021 50.30 51.86 50.12 50.26 431,081 +0.00(+0.00%)
Mar 17, 2021 51.25 51.38 49.91 50.26 333,703 -1.15(-2.24%)
Mar 16, 2021 51.53 51.96 50.60 51.41 263,656 -0.59(-1.13%)
Mar 15, 2021 52.32 52.52 51.26 52.00 449,965 +0.06(+0.12%)
Mar 12, 2021 50.45 52.33 50.45 51.94 615,300 +0.40(+0.78%)
Mar 11, 2021 50.73 51.96 49.74 51.54 472,371 +0.81(+1.60%)
Mar 10, 2021 50.67 55.48 49.97 50.73 1,410,873 +3.39(+7.16%)
Mar 09, 2021 48.05 48.46 47.09 47.34 257,959 -0.44(-0.92%)
Mar 08, 2021 46.68 48.39 46.67 47.78 211,943 +1.56(+3.38%)
Mar 05, 2021 45.26 46.50 44.74 46.22 306,900 +1.78(+4.01%)
Mar 04, 2021 44.53 45.09 43.96 44.44 347,473 -0.06(-0.13%)
Mar 03, 2021 43.55 45.44 43.42 44.50 438,779 +1.17(+2.70%)
Mar 02, 2021 43.86 43.88 43.13 43.33 180,550 -0.70(-1.59%)
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.