Skip to main content

ABM Industries Inc (NY: ABM )

45.65 +0.34 (+0.75%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 45.24 45.67 44.96 45.65 179,564 +0.34(+0.75%)
Nov 28, 2022 44.99 46.00 44.99 45.31 268,863 -0.36(-0.79%)
Nov 25, 2022 45.27 46.19 45.27 45.67 86,560 +0.37(+0.82%)
Nov 23, 2022 45.36 45.93 45.04 45.30 155,214 -0.41(-0.90%)
Nov 22, 2022 46.01 46.08 45.49 45.71 147,443 -0.18(-0.39%)
Nov 21, 2022 45.15 46.30 45.15 45.89 174,513 +0.42(+0.92%)
Nov 18, 2022 45.62 45.76 45.00 45.47 262,456 +0.43(+0.95%)
Nov 17, 2022 44.37 45.11 43.53 45.04 364,215 +0.26(+0.58%)
Nov 16, 2022 45.08 45.20 44.50 44.78 270,540 -0.27(-0.60%)
Nov 15, 2022 44.82 45.27 44.02 45.05 490,490 +0.90(+2.04%)
Nov 14, 2022 44.64 45.34 44.13 44.15 388,837 -0.65(-1.45%)
Nov 11, 2022 45.77 46.26 44.74 44.80 220,501 -1.10(-2.40%)
Nov 10, 2022 44.81 45.94 44.45 45.90 221,451 +2.78(+6.45%)
Nov 09, 2022 43.27 43.56 42.81 43.12 167,363 -0.62(-1.42%)
Nov 08, 2022 43.50 44.35 43.15 43.74 179,651 +0.41(+0.95%)
Nov 07, 2022 43.13 43.63 42.88 43.33 213,114 +0.28(+0.65%)
Nov 04, 2022 43.85 44.13 42.81 43.05 215,060 -0.21(-0.49%)
Nov 03, 2022 43.76 43.85 43.08 43.26 200,442 -1.11(-2.50%)
Nov 02, 2022 45.17 46.19 44.26 44.37 211,016 -0.96(-2.12%)
Nov 01, 2022 44.97 45.43 44.58 45.33 279,556 +0.82(+1.84%)
Oct 31, 2022 44.74 45.24 44.41 44.51 562,582 -0.29(-0.65%)
Oct 28, 2022 44.41 45.12 44.32 44.80 256,150 +0.39(+0.88%)
Oct 27, 2022 44.20 45.22 43.97 44.41 263,396 +0.55(+1.25%)
Oct 26, 2022 43.60 44.66 43.44 43.86 242,515 +0.74(+1.72%)
Oct 25, 2022 42.21 43.47 41.97 43.12 190,543 +0.90(+2.13%)
Oct 24, 2022 42.09 42.61 41.63 42.22 212,773 +0.40(+0.96%)
Oct 21, 2022 41.21 41.97 40.69 41.82 203,229 +0.86(+2.10%)
Oct 20, 2022 41.32 42.19 40.52 40.96 269,422 -0.54(-1.30%)
Oct 19, 2022 41.20 41.78 40.82 41.50 195,191 -0.22(-0.53%)
Oct 18, 2022 41.92 42.38 41.44 41.72 195,480 +0.83(+2.03%)
Oct 17, 2022 40.37 41.17 40.37 40.89 239,841 +1.32(+3.34%)
Oct 14, 2022 41.23 41.55 39.51 39.57 207,605 -1.47(-3.58%)
Oct 13, 2022 39.40 41.20 38.95 41.04 270,774 +0.90(+2.24%)
Oct 12, 2022 41.37 41.37 40.12 40.14 268,435 -1.08(-2.62%)
Oct 11, 2022 41.05 41.50 40.83 41.22 332,653 +0.04(+0.10%)
Oct 10, 2022 40.73 41.31 40.64 41.18 289,209 +0.63(+1.55%)
Oct 07, 2022 41.37 41.65 40.53 40.55 428,566 -1.30(-3.11%)
Oct 06, 2022 41.24 41.97 41.24 41.85 278,309 +0.20(+0.48%)
Oct 05, 2022 41.06 42.01 40.86 41.65 324,867 -0.15(-0.35%)
Oct 04, 2022 39.74 41.89 39.74 41.80 545,310 +2.66(+6.79%)
Oct 03, 2022 38.55 39.45 38.32 39.14 335,197 +1.08(+2.85%)
Sep 30, 2022 38.35 39.08 37.99 38.05 374,875 -0.34(-0.88%)
Sep 29, 2022 38.37 38.47 37.79 38.39 274,029 -0.40(-1.03%)
Sep 28, 2022 37.90 39.08 37.79 38.79 342,391 +1.11(+2.96%)
Sep 27, 2022 38.35 38.67 37.51 37.67 298,975 -0.48(-1.25%)
Sep 26, 2022 37.98 39.54 37.98 38.15 557,471 +0.07(+0.18%)
Sep 23, 2022 38.57 38.82 37.72 38.08 398,012 -0.97(-2.47%)
Sep 22, 2022 39.47 39.47 38.85 39.05 409,427 -0.60(-1.51%)
Sep 21, 2022 40.35 40.80 39.65 39.65 429,818 -0.43(-1.07%)
Sep 20, 2022 40.40 40.40 39.69 40.07 222,201 -0.56(-1.37%)
Sep 19, 2022 39.47 40.87 39.44 40.63 303,977 +0.69(+1.72%)
Sep 16, 2022 40.39 40.75 39.81 39.94 826,210 -1.04(-2.53%)
Sep 15, 2022 41.26 42.31 40.92 40.98 306,693 -0.79(-1.88%)
Sep 14, 2022 41.52 42.13 41.00 41.77 656,639 +0.22(+0.53%)
Sep 13, 2022 42.87 43.20 41.29 41.55 594,852 -2.12(-4.86%)
Sep 12, 2022 45.33 45.63 42.33 43.67 842,321 -2.12(-4.63%)
Sep 09, 2022 46.98 47.78 45.76 45.79 482,276 -0.06(-0.13%)
Sep 08, 2022 45.01 46.00 44.54 45.85 226,864 +0.32(+0.70%)
Sep 07, 2022 44.77 45.56 44.66 45.53 204,480 +0.88(+1.96%)
Sep 06, 2022 45.10 45.25 44.08 44.65 247,665 -0.11(-0.24%)
Sep 02, 2022 45.55 45.97 44.42 44.76 232,658 -0.15(-0.33%)
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.