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 (%)
Oct 31, 2022 43.60 44.09 43.28 43.38 577,303 -0.28(-0.65%)
Oct 28, 2022 43.28 43.97 43.19 43.66 262,853 +0.38(+0.88%)
Oct 27, 2022 43.07 44.07 42.85 43.28 270,288 +0.54(+1.25%)
Oct 26, 2022 42.49 43.52 42.33 42.74 248,861 +0.72(+1.72%)
Oct 25, 2022 41.13 42.36 40.90 42.02 195,529 +0.88(+2.13%)
Oct 24, 2022 41.02 41.52 40.57 41.14 218,340 +0.39(+0.96%)
Oct 21, 2022 40.16 40.90 39.65 40.75 208,547 +0.84(+2.10%)
Oct 20, 2022 40.27 41.11 39.49 39.92 276,472 -0.53(-1.30%)
Oct 19, 2022 40.15 40.71 39.78 40.44 200,298 -0.21(-0.53%)
Oct 18, 2022 40.85 41.30 40.38 40.66 200,595 +0.81(+2.03%)
Oct 17, 2022 39.34 40.12 39.34 39.85 246,117 +1.29(+3.34%)
Oct 14, 2022 40.18 40.49 38.50 38.56 213,037 -1.43(-3.58%)
Oct 13, 2022 38.40 40.14 37.96 39.99 277,859 +0.88(+2.24%)
Oct 12, 2022 40.31 40.31 39.10 39.12 275,459 -1.05(-2.62%)
Oct 11, 2022 40.00 40.44 39.79 40.17 341,357 +0.04(+0.10%)
Oct 10, 2022 39.69 40.26 39.60 40.13 296,777 +0.61(+1.55%)
Oct 07, 2022 40.31 40.59 39.50 39.52 439,780 -1.27(-3.11%)
Oct 06, 2022 40.19 40.90 40.19 40.78 285,591 +0.19(+0.48%)
Oct 05, 2022 40.01 40.94 39.82 40.59 333,368 -0.14(-0.35%)
Oct 04, 2022 38.73 40.83 38.73 40.73 559,580 +2.59(+6.79%)
Oct 03, 2022 37.57 38.44 37.34 38.14 343,969 +1.06(+2.85%)
Sep 30, 2022 37.37 38.08 37.02 37.08 384,685 -0.33(-0.88%)
Sep 29, 2022 37.39 37.49 36.83 37.41 281,200 -0.39(-1.03%)
Sep 28, 2022 36.94 38.08 36.83 37.80 351,350 +1.09(+2.96%)
Sep 27, 2022 37.37 37.68 36.55 36.71 306,799 -0.47(-1.25%)
Sep 26, 2022 37.01 38.53 37.01 37.18 572,059 +0.07(+0.18%)
Sep 23, 2022 37.59 37.83 36.76 37.11 408,427 -0.94(-2.47%)
Sep 22, 2022 38.46 38.46 37.86 38.05 420,141 -0.58(-1.51%)
Sep 21, 2022 39.32 39.76 38.63 38.63 441,065 -0.42(-1.07%)
Sep 20, 2022 39.37 39.37 38.68 39.05 228,016 -0.54(-1.37%)
Sep 19, 2022 38.46 39.83 38.43 39.59 311,932 +0.67(+1.72%)
Sep 16, 2022 39.36 39.71 38.80 38.92 847,831 -1.01(-2.53%)
Sep 15, 2022 40.21 41.23 39.88 39.93 314,718 -0.77(-1.88%)
Sep 14, 2022 40.46 41.06 39.95 40.70 673,822 +0.21(+0.53%)
Sep 13, 2022 41.78 42.10 40.23 40.49 610,418 -2.07(-4.86%)
Sep 12, 2022 44.17 44.46 41.25 42.55 864,363 -2.07(-4.63%)
Sep 09, 2022 45.78 46.56 44.59 44.62 494,896 -0.06(-0.13%)
Sep 08, 2022 43.86 44.82 43.41 44.68 232,801 +0.31(+0.70%)
Sep 07, 2022 43.63 44.40 43.52 44.37 209,831 +0.85(+1.96%)
Sep 06, 2022 43.95 44.09 42.96 43.51 254,146 -0.11(-0.24%)
Sep 02, 2022 44.39 44.79 43.29 43.62 238,746 -0.15(-0.33%)
Sep 01, 2022 44.85 44.85 43.48 43.77 221,411 -1.24(-2.76%)
Aug 31, 2022 44.56 45.17 44.19 45.01 319,215 +0.50(+1.13%)
Aug 30, 2022 45.13 45.21 44.37 44.50 126,995 -0.71(-1.57%)
Aug 29, 2022 45.17 45.47 44.69 45.21 126,624 -0.43(-0.94%)
Aug 26, 2022 47.02 47.07 45.57 45.64 189,842 -1.47(-3.13%)
Aug 25, 2022 46.08 47.24 46.08 47.11 180,703 +1.21(+2.64%)
Aug 24, 2022 45.73 46.06 45.49 45.90 156,219 +0.43(+0.94%)
Aug 23, 2022 45.31 46.27 45.26 45.47 237,960 -0.07(-0.15%)
Aug 22, 2022 46.69 46.94 45.51 45.54 256,310 -1.77(-3.73%)
Aug 19, 2022 47.06 48.69 46.83 47.31 373,290 +0.29(+0.62%)
Aug 18, 2022 45.76 47.18 45.68 47.01 242,688 +1.42(+3.11%)
Aug 17, 2022 45.44 45.99 45.21 45.60 172,076 -0.50(-1.09%)
Aug 16, 2022 45.94 46.81 45.94 46.10 314,615 -0.18(-0.40%)
Aug 15, 2022 45.21 46.34 44.97 46.29 201,248 +0.53(+1.17%)
Aug 12, 2022 44.62 45.75 44.48 45.75 203,460 +1.34(+3.01%)
Aug 11, 2022 44.32 44.72 44.22 44.42 220,855 +0.36(+0.81%)
Aug 10, 2022 44.45 44.61 44.05 44.06 201,084 +0.61(+1.41%)
Aug 09, 2022 43.55 43.84 43.12 43.45 259,693 +0.09(+0.20%)
Aug 08, 2022 43.31 44.01 43.10 43.36 241,852 +0.22(+0.52%)
Aug 05, 2022 42.90 43.42 42.75 43.13 226,501 -0.26(-0.60%)
Aug 04, 2022 43.59 43.75 43.16 43.40 237,926 -0.15(-0.33%)
Aug 03, 2022 43.14 43.88 42.85 43.54 248,656 +0.40(+0.92%)
Aug 02, 2022 44.06 44.06 43.13 43.14 289,210 -0.85(-1.94%)
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.