Skip to main content

ABM Industries Inc (NY: ABM )

45.44 -0.41 (-0.89%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 45.41 46.08 45.38 45.44 122,423 -0.41(-0.89%)
Jan 27, 2023 45.82 46.27 45.57 45.85 170,931 -0.08(-0.17%)
Jan 26, 2023 45.45 45.94 45.15 45.93 174,896 +0.74(+1.64%)
Jan 25, 2023 45.01 45.54 44.49 45.19 206,989 +0.00(+0.00%)
Jan 24, 2023 44.34 45.68 44.34 45.19 237,900 +0.38(+0.85%)
Jan 23, 2023 44.89 45.52 44.39 44.81 294,963 -0.12(-0.27%)
Jan 20, 2023 44.72 44.98 44.01 44.93 211,068 +0.34(+0.76%)
Jan 19, 2023 45.20 45.20 44.19 44.59 227,473 -0.68(-1.50%)
Jan 18, 2023 45.84 46.30 45.15 45.27 233,827 -0.42(-0.92%)
Jan 17, 2023 46.45 46.64 45.52 45.69 196,177 -0.67(-1.45%)
Jan 13, 2023 45.44 46.53 45.37 46.36 348,248 +0.39(+0.85%)
Jan 12, 2023 45.83 46.36 45.54 45.97 327,489 +0.06(+0.13%)
Jan 11, 2023 45.92 46.88 45.35 45.91 311,734 -0.28(-0.61%)
Jan 10, 2023 45.31 46.30 45.28 46.19 348,655 +0.65(+1.43%)
Jan 09, 2023 46.24 46.55 45.46 45.54 222,203 -0.67(-1.45%)
Jan 06, 2023 46.01 46.61 45.88 46.21 302,700 +0.59(+1.29%)
Jan 05, 2023 44.97 45.68 44.48 45.62 288,473 +0.65(+1.45%)
Jan 04, 2023 45.12 45.56 44.80 44.97 235,959 +0.29(+0.65%)
Jan 03, 2023 44.49 44.95 43.99 44.68 298,531 +0.48(+1.08%)
Dec 30, 2022 44.25 44.74 43.97 44.20 219,556 -0.35(-0.78%)
Dec 29, 2022 44.13 44.78 43.77 44.55 203,998 +0.68(+1.54%)
Dec 28, 2022 44.55 44.80 43.74 43.87 303,678 -0.50(-1.12%)
Dec 27, 2022 43.77 44.52 43.30 44.37 210,650 +0.48(+1.09%)
Dec 23, 2022 43.23 44.09 43.16 43.89 200,280 +0.38(+0.87%)
Dec 22, 2022 45.10 45.10 43.19 43.52 370,650 -2.00(-4.39%)
Dec 21, 2022 45.15 45.88 45.13 45.52 296,192 +0.73(+1.62%)
Dec 20, 2022 44.95 45.20 44.21 44.79 280,738 -0.01(-0.02%)
Dec 19, 2022 43.80 44.91 43.79 44.80 452,121 +1.12(+2.57%)
Dec 16, 2022 43.93 44.42 43.50 43.67 1,228,273 -0.93(-2.08%)
Dec 15, 2022 43.71 45.48 43.63 44.60 761,720 +0.61(+1.38%)
Dec 14, 2022 42.14 44.35 41.51 43.99 1,164,798 -1.39(-3.07%)
Dec 13, 2022 46.45 46.95 45.07 45.39 668,671 -0.06(-0.13%)
Dec 12, 2022 45.50 45.83 45.03 45.45 522,922 +0.05(+0.11%)
Dec 09, 2022 44.69 45.57 44.69 45.40 300,252 +0.43(+0.95%)
Dec 08, 2022 45.29 45.46 44.56 44.97 307,549 -0.27(-0.59%)
Dec 07, 2022 45.38 45.73 45.05 45.24 284,441 -0.23(-0.50%)
Dec 06, 2022 45.76 45.97 45.29 45.47 247,976 -0.15(-0.33%)
Dec 05, 2022 45.88 45.88 44.67 45.62 260,490 -0.45(-0.97%)
Dec 02, 2022 46.07 46.49 45.80 46.06 387,790 -0.59(-1.26%)
Dec 01, 2022 47.25 47.38 46.52 46.65 179,304 -0.30(-0.64%)
Nov 30, 2022 45.38 46.97 44.84 46.95 298,164 +1.52(+3.35%)
Nov 29, 2022 45.02 45.45 44.74 45.43 180,448 +0.34(+0.75%)
Nov 28, 2022 44.77 45.77 44.77 45.09 270,186 -0.36(-0.79%)
Nov 25, 2022 45.05 45.96 45.05 45.45 86,986 +0.37(+0.82%)
Nov 23, 2022 45.14 45.70 44.82 45.08 155,978 -0.41(-0.90%)
Nov 22, 2022 45.78 45.86 45.27 45.49 148,169 -0.18(-0.39%)
Nov 21, 2022 44.93 46.07 44.93 45.67 175,372 +0.42(+0.92%)
Nov 18, 2022 45.40 45.53 44.78 45.25 263,748 +0.43(+0.95%)
Nov 17, 2022 44.15 44.89 43.32 44.82 366,008 +0.26(+0.58%)
Nov 16, 2022 44.86 44.98 44.28 44.56 271,872 -0.27(-0.60%)
Nov 15, 2022 44.60 45.04 43.80 44.83 492,905 +0.90(+2.04%)
Nov 14, 2022 44.42 45.12 43.91 43.93 390,751 -0.65(-1.45%)
Nov 11, 2022 45.55 46.03 44.52 44.58 221,586 -1.09(-2.40%)
Nov 10, 2022 44.59 45.71 44.23 45.68 222,541 +2.77(+6.45%)
Nov 09, 2022 43.06 43.35 42.60 42.91 168,187 -0.62(-1.42%)
Nov 08, 2022 43.29 44.14 42.94 43.53 180,535 +0.41(+0.95%)
Nov 07, 2022 42.92 43.42 42.67 43.12 214,163 +0.28(+0.65%)
Nov 04, 2022 43.64 43.91 42.60 42.84 216,118 -0.21(-0.49%)
Nov 03, 2022 43.55 43.64 42.87 43.05 201,428 -1.10(-2.50%)
Nov 02, 2022 44.95 45.96 44.04 44.15 212,055 -0.96(-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.