Skip to main content

ABM Industries Inc (NY: ABM )

51.85 +0.91 (+1.80%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 40.62 40.62 40.01 40.40 401,046 +0.04(+0.10%)
Nov 29, 2023 40.60 40.76 40.05 40.36 805,493 +0.12(+0.29%)
Nov 28, 2023 39.91 40.70 39.65 40.24 503,365 +0.09(+0.22%)
Nov 27, 2023 40.55 40.63 40.12 40.15 412,256 -0.47(-1.16%)
Nov 24, 2023 40.15 40.74 40.00 40.62 141,639 +0.34(+0.83%)
Nov 22, 2023 40.48 40.74 40.11 40.29 242,866 -0.05(-0.12%)
Nov 21, 2023 40.59 40.71 40.31 40.34 214,687 -0.59(-1.44%)
Nov 20, 2023 40.54 40.95 40.35 40.93 276,697 +0.45(+1.12%)
Nov 17, 2023 40.79 40.84 40.36 40.48 386,310 +0.03(+0.07%)
Nov 16, 2023 40.82 40.94 40.27 40.45 316,935 -0.36(-0.89%)
Nov 15, 2023 41.05 41.45 40.64 40.81 385,697 -0.21(-0.50%)
Nov 14, 2023 40.13 41.11 40.13 41.02 629,588 +1.83(+4.68%)
Nov 13, 2023 39.12 39.29 38.86 39.18 337,210 -0.23(-0.57%)
Nov 10, 2023 39.25 39.53 38.84 39.41 450,594 +0.38(+0.98%)
Nov 09, 2023 39.28 39.33 38.70 39.03 437,285 -0.03(-0.08%)
Nov 08, 2023 39.52 39.52 38.96 39.06 264,235 -0.28(-0.70%)
Nov 07, 2023 39.63 39.63 38.88 39.33 418,268 -0.33(-0.82%)
Nov 06, 2023 40.15 40.34 39.47 39.66 521,215 -0.61(-1.52%)
Nov 03, 2023 40.02 40.52 39.93 40.27 410,287 +0.75(+1.90%)
Nov 02, 2023 39.21 39.53 38.89 39.52 393,020 +0.73(+1.88%)
Nov 01, 2023 38.81 38.99 37.92 38.79 476,734 +0.02(+0.05%)
Oct 31, 2023 38.90 38.90 38.35 38.77 582,066 +0.04(+0.10%)
Oct 30, 2023 39.05 39.05 38.42 38.73 256,020 +0.07(+0.18%)
Oct 27, 2023 38.94 39.01 38.43 38.66 301,638 -0.37(-0.96%)
Oct 26, 2023 39.12 39.59 38.79 39.04 234,431 +0.11(+0.28%)
Oct 25, 2023 39.14 39.31 38.82 38.93 320,380 -0.54(-1.37%)
Oct 24, 2023 39.61 39.81 39.16 39.47 204,302 -0.06(-0.15%)
Oct 23, 2023 39.71 40.04 39.43 39.53 323,913 -0.18(-0.45%)
Oct 20, 2023 41.05 41.16 39.68 39.71 499,104 -1.22(-2.99%)
Oct 19, 2023 41.33 41.66 40.75 40.93 320,353 -0.66(-1.59%)
Oct 18, 2023 42.24 42.24 41.58 41.59 366,524 -0.99(-2.31%)
Oct 17, 2023 42.99 43.34 42.36 42.57 366,501 -0.55(-1.28%)
Oct 16, 2023 43.40 43.71 42.72 43.13 314,371 -0.27(-0.61%)
Oct 13, 2023 43.34 43.69 42.80 43.39 431,343 +0.31(+0.71%)
Oct 12, 2023 43.25 43.31 42.57 43.09 444,768 -0.14(-0.32%)
Oct 11, 2023 42.35 43.25 42.26 43.22 390,253 +0.95(+2.24%)
Oct 10, 2023 41.77 42.46 41.73 42.28 447,943 +0.62(+1.49%)
Oct 09, 2023 40.51 41.80 40.51 41.66 396,081 +0.95(+2.32%)
Oct 06, 2023 40.01 40.88 39.88 40.71 466,360 +0.57(+1.42%)
Oct 05, 2023 39.67 40.34 39.50 40.14 555,943 +0.40(+1.02%)
Oct 04, 2023 38.53 39.76 38.44 39.74 512,824 +1.15(+2.99%)
Oct 03, 2023 39.05 39.13 38.55 38.58 522,347 -0.48(-1.23%)
Oct 02, 2023 39.07 39.26 38.77 39.06 602,041 -0.15(-0.37%)
Sep 29, 2023 39.26 39.65 39.16 39.21 479,096 -0.17(-0.42%)
Sep 28, 2023 38.93 39.65 38.93 39.38 670,330 +0.70(+1.80%)
Sep 27, 2023 38.45 38.93 38.17 38.68 614,114 +0.50(+1.31%)
Sep 26, 2023 38.37 38.78 38.17 38.18 504,964 -0.47(-1.22%)
Sep 25, 2023 38.58 38.80 38.65 38.65 510,448 +0.00(+0.00%)
Sep 22, 2023 39.25 39.43 38.61 38.65 545,865 -0.64(-1.62%)
Sep 21, 2023 39.64 39.80 39.22 39.29 489,087 -0.43(-1.09%)
Sep 20, 2023 40.17 40.37 39.72 39.72 608,810 -0.15(-0.37%)
Sep 19, 2023 39.99 40.14 39.82 39.87 459,958 -0.06(-0.15%)
Sep 18, 2023 39.92 40.22 39.88 39.93 419,104 +0.19(+0.47%)
Sep 15, 2023 40.39 40.87 39.59 39.74 1,785,625 -0.88(-2.17%)
Sep 14, 2023 39.76 40.78 39.76 40.62 551,155 +1.23(+3.14%)
Sep 13, 2023 38.48 39.63 38.48 39.39 653,293 +0.80(+2.08%)
Sep 12, 2023 38.22 38.96 38.22 38.58 448,432 +0.26(+0.69%)
Sep 11, 2023 38.86 39.57 38.11 38.32 450,657 -0.18(-0.46%)
Sep 08, 2023 36.86 38.75 36.86 38.49 1,178,006 +0.57(+1.50%)
Sep 07, 2023 39.65 40.40 37.32 37.93 2,002,222 -5.99(-13.64%)
Sep 06, 2023 43.93 44.26 43.56 43.91 657,374 +0.06(+0.13%)
Sep 05, 2023 44.60 44.70 43.54 43.86 690,876 -1.04(-2.31%)
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.