ABM Industries Inc (NY: ABM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	46.55	47.08	46.41	46.96	771,754	+0.36(+0.77%)
Aug 30, 2021	47.28	47.28	46.57	46.60	266,557	-0.57(-1.21%)
Aug 27, 2021	46.66	47.42	46.50	47.17	533,913	+0.64(+1.37%)
Aug 26, 2021	46.44	48.09	46.44	46.53	450,011	+0.38(+0.82%)
Aug 25, 2021	45.95	46.37	45.70	46.15	242,530	+0.27(+0.60%)
Aug 24, 2021	46.39	46.49	45.69	45.88	294,887	-0.12(-0.27%)
Aug 23, 2021	46.02	46.25	45.70	46.00	392,261	+0.14(+0.31%)
Aug 20, 2021	45.19	46.19	44.97	45.86	511,042	+0.72(+1.60%)
Aug 19, 2021	44.09	45.24	44.09	45.14	412,538	+0.71(+1.60%)
Aug 18, 2021	45.00	45.53	44.41	44.43	288,500	-0.56(-1.24%)
Aug 17, 2021	44.32	45.15	44.05	44.99	1,038,905	+0.24(+0.53%)
Aug 16, 2021	44.99	44.99	44.39	44.75	202,296	-0.32(-0.72%)
Aug 13, 2021	44.82	45.33	44.47	45.07	330,296	+0.16(+0.36%)
Aug 12, 2021	45.51	45.51	44.71	44.91	254,849	-0.53(-1.17%)
Aug 11, 2021	44.85	45.45	44.57	45.44	210,508	+0.75(+1.68%)
Aug 10, 2021	44.14	44.78	43.91	44.69	193,858	+0.35(+0.79%)
Aug 09, 2021	44.39	44.49	43.92	44.34	196,428	-0.23(-0.51%)
Aug 06, 2021	44.66	45.04	44.40	44.57	225,930	+0.28(+0.64%)
Aug 05, 2021	44.56	44.57	44.04	44.29	431,596	+0.02(+0.04%)
Aug 04, 2021	44.29	44.84	44.12	44.27	509,627	-0.48(-1.08%)
Aug 03, 2021	43.20	44.83	42.70	44.75	698,743	+1.78(+4.15%)
Aug 02, 2021	44.26	45.09	42.88	42.97	624,947	-1.12(-2.54%)
Jul 30, 2021	44.40	45.14	43.88	44.09	1,949,816	-0.50(-1.13%)
Jul 29, 2021	44.66	45.13	44.40	44.59	362,654	+0.49(+1.12%)
Jul 28, 2021	43.66	44.59	43.26	44.10	323,172	+0.72(+1.66%)
Jul 27, 2021	43.32	43.76	43.06	43.38	309,592	-0.40(-0.91%)
Jul 26, 2021	43.95	44.43	43.28	43.77	444,898	+0.24(+0.54%)
Jul 23, 2021	43.15	43.69	42.84	43.54	388,966	+0.50(+1.17%)
Jul 22, 2021	43.06	43.29	42.75	43.03	445,996	-0.31(-0.72%)
Jul 21, 2021	43.91	44.38	43.10	43.35	414,590	-0.35(-0.80%)
Jul 20, 2021	42.41	44.25	42.41	43.70	481,674	+1.39(+3.30%)
Jul 19, 2021	43.22	43.26	41.89	42.30	1,003,775	-1.72(-3.90%)
Jul 16, 2021	44.49	44.64	43.85	44.02	1,023,709	-0.14(-0.32%)
Jul 15, 2021	42.58	44.33	42.58	44.16	1,013,161	+1.43(+3.35%)
Jul 14, 2021	42.16	42.98	41.87	42.73	796,042	+0.91(+2.18%)
Jul 13, 2021	41.73	42.07	41.54	41.82	579,761	-0.13(-0.32%)
Jul 12, 2021	40.46	42.01	40.42	41.95	508,684	+1.08(+2.65%)
Jul 09, 2021	40.74	41.43	40.66	40.87	369,232	+0.50(+1.24%)
Jul 08, 2021	40.15	40.63	39.79	40.37	593,050	-0.31(-0.77%)
Jul 07, 2021	40.96	41.32	40.35	40.68	636,047	-0.47(-1.15%)
Jul 06, 2021	41.96	42.03	40.44	41.16	555,667	-0.79(-1.88%)
Jul 02, 2021	42.23	42.39	41.43	41.94	628,685	-0.34(-0.81%)
Jul 01, 2021	42.59	42.73	42.22	42.29	416,421	+0.23(+0.54%)
Jun 30, 2021	41.62	42.18	41.58	42.06	653,284	+0.44(+1.05%)
Jun 29, 2021	42.09	42.82	41.53	41.62	548,258	-0.47(-1.12%)
Jun 28, 2021	42.46	42.46	41.56	42.09	370,730	-0.42(-0.98%)
Jun 25, 2021	42.61	43.34	42.41	42.51	1,007,820	-0.14(-0.33%)
Jun 24, 2021	42.76	42.76	42.04	42.65	327,756	+0.06(+0.13%)
Jun 23, 2021	42.66	43.01	42.28	42.59	276,157	-0.21(-0.49%)
Jun 22, 2021	42.92	42.92	42.08	42.80	291,615	-0.23(-0.53%)
Jun 21, 2021	42.63	43.42	42.63	43.03	702,473	+0.75(+1.76%)
Jun 18, 2021	42.57	42.80	42.12	42.28	739,076	-0.77(-1.80%)
Jun 17, 2021	44.09	44.09	42.90	43.06	438,371	-1.09(-2.46%)
Jun 16, 2021	45.27	45.27	44.03	44.14	363,982	-1.18(-2.60%)
Jun 15, 2021	45.21	45.32	44.83	45.32	426,698	+0.23(+0.50%)
Jun 14, 2021	45.77	45.77	44.57	45.10	321,091	-0.67(-1.46%)
Jun 11, 2021	45.19	45.80	45.14	45.77	259,176	+0.80(+1.78%)
Jun 10, 2021	46.42	46.42	44.93	44.96	369,024	-0.87(-1.90%)
Jun 09, 2021	45.42	46.61	45.32	45.83	527,277	-0.37(-0.80%)
Jun 08, 2021	46.25	46.45	45.84	46.20	557,788	+0.35(+0.76%)
Jun 07, 2021	46.91	47.01	45.64	45.85	604,816	-1.04(-2.22%)
Jun 04, 2021	46.75	46.99	46.46	46.89	269,357	+0.28(+0.61%)
Jun 03, 2021	46.31	46.65	45.60	46.61	234,268	+0.14(+0.30%)
Jun 02, 2021	47.86	48.16	46.21	46.47	362,053	-1.37(-2.86%)