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 (%)
May 31, 2017 37.30 37.78 37.13 37.68 375,297 +0.59(+1.58%)
May 30, 2017 36.80 37.12 36.61 37.10 182,609 +0.16(+0.43%)
May 26, 2017 37.03 37.10 36.79 36.94 216,711 -0.10(-0.26%)
May 25, 2017 37.10 37.16 36.76 37.03 359,720 +0.18(+0.48%)
May 24, 2017 36.91 37.09 36.75 36.86 179,397 +0.03(+0.07%)
May 23, 2017 36.70 36.96 36.21 36.83 181,385 +0.30(+0.81%)
May 22, 2017 36.19 36.61 35.89 36.54 176,193 +0.39(+1.07%)
May 19, 2017 36.24 36.54 35.98 36.15 273,046 -0.11(-0.31%)
May 18, 2017 36.28 36.55 35.90 36.26 184,965 -0.01(-0.02%)
May 17, 2017 36.78 36.57 36.00 36.27 225,791 -0.51(-1.38%)
May 16, 2017 37.36 37.44 36.74 36.78 244,491 -0.43(-1.15%)
May 15, 2017 37.02 37.31 37.02 37.21 165,364 +0.23(+0.62%)
May 12, 2017 37.19 37.24 36.70 36.98 211,735 -0.23(-0.61%)
May 11, 2017 37.42 37.50 37.17 37.21 329,647 -0.46(-1.23%)
May 10, 2017 37.73 37.78 37.43 37.67 437,028 -0.15(-0.39%)
May 09, 2017 37.73 37.85 37.48 37.82 235,246 +0.11(+0.28%)
May 08, 2017 38.05 38.20 37.60 37.72 193,433 -0.46(-1.22%)
May 05, 2017 38.12 38.19 37.91 38.18 259,470 +0.09(+0.23%)
May 04, 2017 38.09 38.12 37.71 38.09 170,604 +0.09(+0.23%)
May 03, 2017 37.90 38.16 37.87 38.01 178,281 -0.11(-0.28%)
May 02, 2017 38.07 38.26 37.97 38.11 195,541 +0.12(+0.32%)
May 01, 2017 38.01 38.01 37.52 37.99 295,545 +0.18(+0.46%)
Apr 28, 2017 38.14 38.14 37.63 37.81 848,311 -0.27(-0.71%)
Apr 27, 2017 38.29 38.47 38.02 38.08 273,165 -0.08(-0.21%)
Apr 26, 2017 38.22 38.51 38.02 38.16 351,435 -0.04(-0.09%)
Apr 25, 2017 38.37 38.66 38.17 38.20 247,168 +0.08(+0.21%)
Apr 24, 2017 38.16 38.22 37.91 38.12 259,626 +0.41(+1.09%)
Apr 21, 2017 37.58 37.88 37.46 37.71 271,033 +0.03(+0.09%)
Apr 20, 2017 37.40 37.70 37.25 37.67 246,686 +0.33(+0.89%)
Apr 19, 2017 37.34 37.58 37.24 37.34 264,242 +0.00(+0.00%)
Apr 18, 2017 36.88 37.36 36.88 37.34 260,461 +0.39(+1.04%)
Apr 17, 2017 36.76 36.96 36.68 36.96 287,024 +0.21(+0.57%)
Apr 13, 2017 37.10 37.17 36.75 36.75 534,873 -0.42(-1.13%)
Apr 12, 2017 37.05 37.52 36.91 37.17 650,282 +0.11(+0.31%)
Apr 11, 2017 36.59 37.09 36.48 37.05 215,958 +0.40(+1.10%)
Apr 10, 2017 36.67 36.93 36.44 36.65 371,238 -0.04(-0.10%)
Apr 07, 2017 36.66 36.85 36.48 36.68 411,691 -0.18(-0.48%)
Apr 06, 2017 36.68 36.89 36.46 36.86 271,562 +0.17(+0.45%)
Apr 05, 2017 37.33 37.39 36.68 36.69 324,874 -0.55(-1.48%)
Apr 04, 2017 37.09 37.31 37.03 37.24 259,504 +0.24(+0.64%)
Apr 03, 2017 38.01 38.13 36.93 37.01 391,534 -1.01(-2.66%)
Mar 31, 2017 37.77 38.26 37.77 38.02 290,212 +0.13(+0.35%)
Mar 30, 2017 37.49 37.93 37.49 37.89 377,363 +0.39(+1.05%)
Mar 29, 2017 37.49 37.59 37.29 37.50 261,480 -0.13(-0.35%)
Mar 28, 2017 37.66 37.78 37.38 37.63 404,017 -0.14(-0.37%)
Mar 27, 2017 37.47 37.85 37.14 37.77 305,339 +0.04(+0.12%)
Mar 24, 2017 37.89 38.14 37.70 37.72 331,588 -0.13(-0.35%)
Mar 23, 2017 37.72 38.09 37.60 37.85 334,538 +0.10(+0.25%)
Mar 22, 2017 37.88 38.04 37.56 37.76 275,553 -0.12(-0.32%)
Mar 21, 2017 38.53 38.60 37.84 37.88 322,695 -0.51(-1.32%)
Mar 20, 2017 38.79 38.94 38.33 38.39 263,219 -0.46(-1.19%)
Mar 17, 2017 38.91 38.96 38.48 38.85 674,282 +0.10(+0.27%)
Mar 16, 2017 38.72 38.87 38.50 38.74 244,021 +0.11(+0.29%)
Mar 15, 2017 38.15 38.78 38.05 38.63 396,677 +0.69(+1.82%)
Mar 14, 2017 37.97 38.01 37.42 37.94 344,573 -0.10(-0.25%)
Mar 13, 2017 37.71 38.12 37.57 38.04 355,201 +0.32(+0.86%)
Mar 10, 2017 37.25 37.81 37.05 37.71 574,467 +0.78(+2.13%)
Mar 09, 2017 37.24 38.21 36.77 36.93 764,293 -0.13(-0.35%)
Mar 08, 2017 35.75 37.36 35.73 37.06 1,070,242 +1.99(+5.67%)
Mar 07, 2017 35.26 35.36 35.00 35.07 638,737 -0.22(-0.62%)
Mar 06, 2017 35.23 35.59 35.01 35.29 552,680 -0.30(-0.83%)
Mar 03, 2017 35.78 36.07 35.42 35.59 338,812 -0.33(-0.92%)
Mar 02, 2017 35.75 36.14 35.65 35.92 503,904 +0.03(+0.10%)
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.