Skip to main content

ABM Industries Inc (NY: ABM )

51.83 +0.89 (+1.75%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 14.83 15.38 14.76 15.14 490,943 +0.35(+2.38%)
Nov 29, 2005 14.64 14.93 14.63 14.79 146,002 +0.15(+1.06%)
Nov 28, 2005 14.79 14.83 14.50 14.64 170,336 -0.18(-1.23%)
Nov 25, 2005 14.62 14.88 14.55 14.82 33,156 +0.16(+1.10%)
Nov 23, 2005 14.73 14.86 14.62 14.66 162,651 -0.16(-1.09%)
Nov 22, 2005 15.00 15.00 14.78 14.82 191,823 -0.17(-1.13%)
Nov 21, 2005 14.69 15.02 14.54 14.99 160,944 +0.30(+2.06%)
Nov 18, 2005 14.50 14.69 14.34 14.69 207,903 +0.34(+2.35%)
Nov 17, 2005 14.05 14.35 14.05 14.35 94,346 +0.34(+2.41%)
Nov 16, 2005 13.84 14.01 13.73 14.01 150,271 +0.14(+1.01%)
Nov 15, 2005 14.22 14.22 13.79 13.87 137,464 -0.39(-2.76%)
Nov 14, 2005 14.42 14.42 14.05 14.27 77,412 -0.16(-1.12%)
Nov 11, 2005 14.47 14.46 14.30 14.43 45,252 -0.04(-0.24%)
Nov 10, 2005 14.34 14.48 14.06 14.46 117,826 +0.09(+0.64%)
Nov 09, 2005 14.24 14.48 14.14 14.37 115,549 +0.13(+0.94%)
Nov 08, 2005 14.22 14.31 14.03 14.24 104,592 -0.09(-0.64%)
Nov 07, 2005 14.05 14.38 13.98 14.33 115,549 +0.22(+1.54%)
Nov 04, 2005 14.27 14.38 13.95 14.11 184,850 -0.09(-0.64%)
Nov 03, 2005 14.20 14.24 14.05 14.20 145,148 +0.09(+0.65%)
Nov 02, 2005 13.70 14.15 13.70 14.11 302,392 +0.41(+2.97%)
Nov 01, 2005 13.85 13.87 13.59 13.70 139,598 -0.20(-1.42%)
Oct 31, 2005 13.70 14.01 13.70 13.90 202,496 +0.20(+1.49%)
Oct 28, 2005 13.62 13.82 13.56 13.70 138,175 +0.13(+0.93%)
Oct 27, 2005 13.63 13.71 13.49 13.57 113,272 -0.16(-1.18%)
Oct 26, 2005 13.91 14.01 13.68 13.73 179,870 -0.24(-1.71%)
Oct 25, 2005 14.02 14.02 13.60 13.97 177,593 -0.08(-0.60%)
Oct 24, 2005 13.84 14.05 13.73 14.05 115,407 +0.28(+2.04%)
Oct 21, 2005 13.85 14.08 13.73 13.77 133,479 -0.08(-0.56%)
Oct 20, 2005 14.12 14.14 13.60 13.85 216,726 -0.34(-2.43%)
Oct 19, 2005 13.63 14.20 13.49 14.20 185,989 +0.49(+3.59%)
Oct 18, 2005 13.84 13.87 13.56 13.70 162,224 -0.04(-0.31%)
Oct 17, 2005 13.77 13.79 13.47 13.75 147,710 -0.10(-0.71%)
Oct 14, 2005 13.84 13.95 13.64 13.84 131,060 +0.13(+0.92%)
Oct 13, 2005 13.60 13.85 13.49 13.72 194,100 +0.06(+0.46%)
Oct 12, 2005 13.81 13.90 13.48 13.65 141,021 -0.28(-2.02%)
Oct 11, 2005 14.27 14.27 13.92 13.94 204,631 -0.28(-1.98%)
Oct 10, 2005 14.14 14.22 13.87 14.22 210,750 +0.01(+0.05%)
Oct 07, 2005 13.98 14.29 13.98 14.21 225,407 +0.22(+1.61%)
Oct 06, 2005 14.07 14.29 13.77 13.98 283,324 -0.12(-0.85%)
Oct 05, 2005 14.76 14.76 14.08 14.10 227,541 -0.62(-4.20%)
Oct 04, 2005 14.72 14.79 14.60 14.72 215,872 +0.00(+0.00%)
Oct 03, 2005 14.60 14.76 14.60 14.72 312,780 +0.10(+0.67%)
Sep 30, 2005 14.67 14.67 14.41 14.62 167,916 -0.05(-0.34%)
Sep 29, 2005 14.35 14.67 14.17 14.67 153,829 +0.22(+1.56%)
Sep 28, 2005 14.55 14.55 14.22 14.45 131,914 -0.04(-0.24%)
Sep 27, 2005 14.43 14.67 14.20 14.48 205,911 +0.04(+0.24%)
Sep 26, 2005 14.51 14.55 14.31 14.45 187,127 +0.04(+0.24%)
Sep 23, 2005 14.41 14.53 14.26 14.41 146,287 -0.16(-1.11%)
Sep 22, 2005 14.37 14.57 14.20 14.57 214,734 +0.15(+1.07%)
Sep 21, 2005 14.55 14.76 14.34 14.42 317,903 -0.16(-1.11%)
Sep 20, 2005 14.58 14.69 14.46 14.58 284,605 +0.07(+0.48%)
Sep 19, 2005 14.64 14.64 14.46 14.51 185,989 -0.12(-0.82%)
Sep 16, 2005 14.48 14.72 14.28 14.63 857,515 +0.26(+1.81%)
Sep 15, 2005 14.74 14.74 14.32 14.37 208,046 -0.32(-2.15%)
Sep 14, 2005 14.74 14.80 14.64 14.69 288,589 +0.02(+0.14%)
Sep 13, 2005 14.90 14.90 14.60 14.67 396,027 -0.34(-2.25%)
Sep 12, 2005 14.45 15.06 14.34 15.00 604,928 +0.48(+3.29%)
Sep 09, 2005 14.05 14.60 13.97 14.53 298,977 +0.51(+3.61%)
Sep 08, 2005 14.69 14.74 13.93 14.02 312,211 -0.17(-1.19%)
Sep 07, 2005 14.05 14.20 13.87 14.19 98,900 +0.01(+0.05%)
Sep 06, 2005 13.86 14.18 13.86 14.18 135,187 +0.37(+2.65%)
Sep 02, 2005 13.82 13.91 13.70 13.82 72,858 +0.00(+0.00%)
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.