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, 2019 32.93 33.14 32.65 33.02 285,610 -0.33(-0.98%)
May 30, 2019 33.31 33.63 33.00 33.35 218,179 +0.07(+0.22%)
May 29, 2019 33.14 33.33 32.88 33.28 251,823 -0.04(-0.11%)
May 28, 2019 33.80 33.90 33.26 33.32 380,338 -0.48(-1.43%)
May 24, 2019 33.82 34.07 33.43 33.80 202,298 +0.16(+0.49%)
May 23, 2019 34.28 34.35 33.36 33.64 270,246 -1.03(-2.97%)
May 22, 2019 34.46 34.68 34.38 34.66 160,022 +0.16(+0.48%)
May 21, 2019 34.40 34.67 34.23 34.50 337,586 +0.36(+1.07%)
May 20, 2019 34.22 34.64 34.08 34.14 232,191 -0.36(-1.03%)
May 17, 2019 34.66 35.03 34.48 34.49 199,115 -0.44(-1.25%)
May 16, 2019 34.63 35.17 34.61 34.93 168,544 +0.30(+0.87%)
May 15, 2019 34.16 34.80 34.16 34.63 247,295 +0.15(+0.42%)
May 14, 2019 34.07 34.78 34.05 34.48 178,087 +0.51(+1.50%)
May 13, 2019 34.25 34.25 33.74 33.97 231,581 -0.94(-2.69%)
May 10, 2019 34.66 34.95 34.06 34.91 240,057 +0.13(+0.37%)
May 09, 2019 34.33 34.90 34.00 34.78 251,544 +0.23(+0.66%)
May 08, 2019 34.67 34.93 34.45 34.56 232,288 -0.03(-0.08%)
May 07, 2019 34.68 34.92 34.20 34.58 260,296 -0.41(-1.17%)
May 06, 2019 34.50 35.15 34.30 34.99 221,077 +0.05(+0.13%)
May 03, 2019 34.26 34.97 34.25 34.95 210,530 +0.86(+2.51%)
May 02, 2019 33.30 34.14 33.27 34.09 248,109 +0.72(+2.16%)
May 01, 2019 34.69 34.69 33.23 33.37 796,162 -1.22(-3.53%)
Apr 30, 2019 34.56 34.66 33.97 34.59 933,325 +0.11(+0.32%)
Apr 29, 2019 34.00 34.52 33.82 34.48 231,748 +0.52(+1.53%)
Apr 26, 2019 33.76 34.17 33.50 33.96 282,317 +0.20(+0.59%)
Apr 25, 2019 34.12 34.12 33.54 33.76 255,995 -0.59(-1.72%)
Apr 24, 2019 34.48 34.55 34.15 34.35 241,407 -0.20(-0.58%)
Apr 23, 2019 34.18 34.77 34.12 34.56 322,867 +0.39(+1.15%)
Apr 22, 2019 33.96 34.24 33.91 34.16 222,190 +0.12(+0.35%)
Apr 18, 2019 33.59 34.10 33.49 34.05 309,319 +0.42(+1.25%)
Apr 17, 2019 34.07 34.44 33.54 33.63 386,867 -0.23(-0.67%)
Apr 16, 2019 34.36 34.41 33.74 33.85 435,983 -0.30(-0.88%)
Apr 15, 2019 34.16 34.32 34.02 34.15 213,760 +0.06(+0.19%)
Apr 12, 2019 33.96 34.11 33.62 34.09 249,278 +0.38(+1.14%)
Apr 11, 2019 33.74 33.95 33.64 33.71 296,814 -0.01(-0.03%)
Apr 10, 2019 33.35 33.94 33.30 33.72 470,224 +0.47(+1.43%)
Apr 09, 2019 33.73 33.73 33.24 33.24 257,896 -0.52(-1.54%)
Apr 08, 2019 33.60 33.82 33.41 33.76 588,082 -0.05(-0.16%)
Apr 05, 2019 33.23 33.88 32.92 33.82 466,724 +0.26(+0.79%)
Apr 04, 2019 33.74 34.14 33.31 33.55 404,641 -0.13(-0.38%)
Apr 03, 2019 34.05 34.10 33.33 33.68 419,777 -0.21(-0.62%)
Apr 02, 2019 33.57 33.91 33.37 33.89 359,408 +0.35(+1.05%)
Apr 01, 2019 33.07 33.61 32.79 33.54 431,019 +0.58(+1.76%)
Mar 29, 2019 32.64 33.21 32.55 32.96 466,335 +0.38(+1.17%)
Mar 28, 2019 32.14 32.69 32.00 32.58 541,295 +0.51(+1.58%)
Mar 27, 2019 31.47 32.17 31.32 32.07 406,530 +0.45(+1.43%)
Mar 26, 2019 31.48 31.80 31.30 31.61 398,948 +0.32(+1.01%)
Mar 25, 2019 30.75 31.41 30.52 31.30 447,272 +0.58(+1.89%)
Mar 22, 2019 31.42 31.42 30.46 30.72 900,463 -0.98(-3.09%)
Mar 21, 2019 31.24 31.93 31.24 31.70 694,084 +0.35(+1.13%)
Mar 20, 2019 31.65 31.80 31.02 31.34 531,274 -0.14(-0.46%)
Mar 19, 2019 31.53 31.89 31.32 31.49 489,658 +0.06(+0.20%)
Mar 18, 2019 31.26 31.56 30.99 31.42 502,404 +0.22(+0.70%)
Mar 15, 2019 30.77 31.42 30.59 31.21 1,191,978 +0.46(+1.50%)
Mar 14, 2019 30.70 30.99 30.43 30.74 366,245 +0.05(+0.18%)
Mar 13, 2019 30.32 30.77 30.04 30.69 382,188 +0.53(+1.74%)
Mar 12, 2019 30.45 30.73 30.10 30.16 523,067 -0.21(-0.69%)
Mar 11, 2019 29.66 30.39 28.92 30.37 632,357 +0.73(+2.48%)
Mar 08, 2019 30.20 30.22 29.06 29.64 1,584,745 -0.80(-2.62%)
Mar 07, 2019 32.97 32.97 28.84 30.44 1,868,877 -2.70(-8.15%)
Mar 06, 2019 32.72 33.23 32.55 33.14 880,098 +0.48(+1.47%)
Mar 05, 2019 32.32 33.23 32.32 32.66 540,130 +0.33(+1.01%)
Mar 04, 2019 32.77 33.21 32.29 32.33 587,818 -0.32(-0.97%)
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.