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 (%)
Jan 31, 2023 44.70 45.95 44.70 45.94 579,448 +1.44(+3.23%)
Jan 30, 2023 44.47 45.13 44.44 44.50 125,011 -0.40(-0.89%)
Jan 27, 2023 44.87 45.31 44.63 44.90 174,544 -0.08(-0.17%)
Jan 26, 2023 44.51 44.99 44.22 44.98 178,593 +0.72(+1.64%)
Jan 25, 2023 44.08 44.60 43.57 44.25 211,364 +0.00(+0.00%)
Jan 24, 2023 43.42 44.73 43.42 44.25 242,929 +0.37(+0.85%)
Jan 23, 2023 43.96 44.58 43.47 43.88 301,198 -0.12(-0.27%)
Jan 20, 2023 43.79 44.05 43.10 44.00 215,530 +0.33(+0.76%)
Jan 19, 2023 44.26 44.26 43.28 43.67 232,281 -0.67(-1.50%)
Jan 18, 2023 44.89 45.34 44.21 44.33 238,770 -0.41(-0.92%)
Jan 17, 2023 45.49 45.67 44.58 44.74 200,324 -0.66(-1.45%)
Jan 13, 2023 44.50 45.57 44.43 45.40 355,610 +0.38(+0.85%)
Jan 12, 2023 44.88 45.40 44.60 45.02 334,412 +0.06(+0.13%)
Jan 11, 2023 44.97 45.91 44.41 44.96 318,324 -0.27(-0.61%)
Jan 10, 2023 44.37 45.34 44.35 45.23 356,025 +0.64(+1.43%)
Jan 09, 2023 45.28 45.59 44.52 44.60 226,900 -0.66(-1.45%)
Jan 06, 2023 45.06 45.65 44.93 45.25 309,099 +0.58(+1.29%)
Jan 05, 2023 44.04 44.73 43.56 44.68 294,571 +0.64(+1.45%)
Jan 04, 2023 44.19 44.62 43.87 44.04 240,947 +0.28(+0.65%)
Jan 03, 2023 43.57 44.02 43.08 43.76 304,842 +0.47(+1.08%)
Dec 30, 2022 43.34 43.81 43.06 43.29 224,198 -0.34(-0.78%)
Dec 29, 2022 43.22 43.85 42.87 43.63 208,311 +0.66(+1.54%)
Dec 28, 2022 43.63 43.87 42.84 42.97 310,098 -0.49(-1.12%)
Dec 27, 2022 42.87 43.60 42.40 43.45 215,103 +0.47(+1.09%)
Dec 23, 2022 42.33 43.18 42.26 42.99 204,514 +0.37(+0.87%)
Dec 22, 2022 44.16 44.16 42.29 42.61 378,485 -1.96(-4.39%)
Dec 21, 2022 44.21 44.93 44.19 44.57 302,453 +0.71(+1.62%)
Dec 20, 2022 44.02 44.26 43.29 43.86 286,673 -0.01(-0.02%)
Dec 19, 2022 42.90 43.98 42.89 43.87 461,679 +1.10(+2.57%)
Dec 16, 2022 43.02 43.50 42.60 42.77 1,254,239 -0.91(-2.08%)
Dec 15, 2022 42.81 44.53 42.72 43.68 777,823 +0.59(+1.38%)
Dec 14, 2022 41.27 43.43 40.65 43.08 1,189,422 -1.36(-3.07%)
Dec 13, 2022 45.49 45.98 44.14 44.45 682,807 -0.06(-0.13%)
Dec 12, 2022 44.55 44.88 44.10 44.51 533,976 +0.05(+0.11%)
Dec 09, 2022 43.76 44.62 43.76 44.46 306,599 +0.42(+0.95%)
Dec 08, 2022 44.35 44.52 43.64 44.04 314,051 -0.26(-0.59%)
Dec 07, 2022 44.44 44.79 44.12 44.30 290,454 -0.22(-0.50%)
Dec 06, 2022 44.82 45.02 44.35 44.52 253,218 -0.15(-0.33%)
Dec 05, 2022 44.93 44.93 43.75 44.67 265,997 -0.44(-0.97%)
Dec 02, 2022 45.12 45.53 44.86 45.11 395,988 -0.57(-1.26%)
Dec 01, 2022 46.27 46.40 45.56 45.68 183,095 -0.29(-0.64%)
Nov 30, 2022 44.44 46.00 43.91 45.98 304,468 +1.49(+3.35%)
Nov 29, 2022 44.09 44.51 43.81 44.49 184,262 +0.33(+0.75%)
Nov 28, 2022 43.84 44.83 43.84 44.15 275,898 -0.35(-0.79%)
Nov 25, 2022 44.12 45.01 44.12 44.51 88,825 +0.36(+0.82%)
Nov 23, 2022 44.20 44.76 43.89 44.14 159,275 -0.40(-0.90%)
Nov 22, 2022 44.84 44.91 44.33 44.54 151,301 -0.18(-0.39%)
Nov 21, 2022 44.00 45.12 44.00 44.72 179,079 +0.41(+0.92%)
Nov 18, 2022 44.46 44.59 43.85 44.31 269,324 +0.42(+0.95%)
Nov 17, 2022 43.24 43.96 42.42 43.89 373,745 +0.25(+0.58%)
Nov 16, 2022 43.93 44.05 43.37 43.64 277,619 -0.26(-0.60%)
Nov 15, 2022 43.68 44.11 42.90 43.90 503,325 +0.88(+2.04%)
Nov 14, 2022 43.50 44.18 43.00 43.02 399,012 -0.63(-1.45%)
Nov 11, 2022 44.60 45.08 43.60 43.66 226,271 -1.07(-2.40%)
Nov 10, 2022 43.67 44.77 43.32 44.73 227,245 +2.71(+6.45%)
Nov 09, 2022 42.17 42.45 41.72 42.02 171,742 -0.60(-1.42%)
Nov 08, 2022 42.39 43.22 42.05 42.62 184,352 +0.40(+0.95%)
Nov 07, 2022 42.03 42.52 41.79 42.23 218,690 +0.27(+0.65%)
Nov 04, 2022 42.73 43.00 41.72 41.95 220,687 -0.20(-0.49%)
Nov 03, 2022 42.64 42.74 41.98 42.16 205,687 -1.08(-2.50%)
Nov 02, 2022 44.02 45.01 43.13 43.24 216,537 -0.94(-2.12%)
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.