ABM Industries Inc (NY: ABM )

44.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 41.95 42.46 41.77 42.12 489,515 +0.19(+0.46%)
Oct 28, 2021 41.37 42.18 41.37 41.92 251,185 +0.68(+1.65%)
Oct 27, 2021 41.92 41.97 41.09 41.25 292,637 -0.75(-1.78%)
Oct 26, 2021 43.53 41.94 41.99 268,304 -1.43(-3.28%)
Oct 25, 2021 42.68 43.94 42.43 43.42 415,247 +0.81(+1.91%)
Oct 22, 2021 43.20 43.30 42.57 42.60 208,821 -0.56(-1.31%)
Oct 21, 2021 43.00 43.33 42.64 43.17 283,740 +0.10(+0.22%)
Oct 20, 2021 43.19 43.58 42.79 43.07 210,623 -0.11(-0.24%)
Oct 19, 2021 43.15 43.32 42.54 43.18 308,808 +0.27(+0.62%)
Oct 18, 2021 43.01 43.32 42.59 42.91 249,360 -0.29(-0.66%)
Oct 15, 2021 44.75 44.90 43.05 43.20 302,104 -0.82(-1.87%)
Oct 14, 2021 43.50 44.21 43.14 44.02 230,907 +0.87(+2.02%)
Oct 13, 2021 43.41 43.43 42.56 43.15 247,590 -0.21(-0.49%)
Oct 12, 2021 43.57 43.92 43.27 43.36 163,100 -0.26(-0.59%)
Oct 11, 2021 44.26 44.73 43.60 43.62 214,743 -0.70(-1.58%)
Oct 08, 2021 44.33 44.55 44.18 44.32 121,654 -0.03(-0.06%)
Oct 07, 2021 44.26 44.81 44.19 44.35 267,359 +0.33(+0.74%)
Oct 06, 2021 44.49 45.00 43.25 44.02 233,037 -1.17(-2.58%)
Oct 05, 2021 44.56 45.33 43.96 45.19 408,430 +0.57(+1.28%)
Oct 04, 2021 44.90 45.32 44.38 44.62 301,045 -0.13(-0.30%)
Oct 01, 2021 43.31 44.88 42.81 44.75 482,204 +1.85(+4.31%)
Sep 30, 2021 43.60 44.03 42.47 42.90 382,138 -0.54(-1.25%)
Sep 29, 2021 42.91 43.53 42.65 43.44 195,009 +0.62(+1.45%)
Sep 28, 2021 43.12 43.36 42.71 42.82 182,296 -0.46(-1.06%)
Sep 27, 2021 42.92 43.89 42.92 43.28 229,783 +0.57(+1.34%)
Sep 24, 2021 42.59 43.01 42.42 42.71 199,385 -0.10(-0.22%)
Sep 23, 2021 42.51 43.37 42.37 42.81 177,697 +0.45(+1.06%)
Sep 22, 2021 42.25 42.72 42.24 42.36 210,088 +0.36(+0.86%)
Sep 21, 2021 42.51 42.79 41.79 42.00 221,187 -0.46(-1.08%)
Sep 20, 2021 42.24 42.95 41.56 42.45 547,239 -0.51(-1.20%)
Sep 17, 2021 43.64 43.76 42.61 42.97 1,253,829 -0.79(-1.81%)
Sep 16, 2021 44.45 44.72 43.52 43.76 542,035 -0.55(-1.25%)
Sep 15, 2021 44.02 44.35 43.35 44.31 371,824 +0.51(+1.15%)
Sep 14, 2021 44.21 44.21 43.29 43.81 393,010 -0.29(-0.65%)
Sep 13, 2021 44.25 44.67 43.71 44.09 488,652 +0.06(+0.13%)
Sep 10, 2021 44.01 45.15 43.69 44.03 529,449 +0.29(+0.65%)
Sep 09, 2021 43.39 45.74 43.17 43.75 910,078 -1.29(-2.86%)
Sep 08, 2021 44.95 45.28 44.61 45.04 533,603 +0.03(+0.06%)
Sep 07, 2021 46.51 46.54 44.97 45.01 403,666 -1.56(-3.36%)
Sep 03, 2021 46.42 46.73 46.15 46.57 408,477 -0.01(-0.02%)
Sep 02, 2021 46.58 46.80 45.86 46.58 364,069 +0.10(+0.23%)
Sep 01, 2021 47.39 47.62 45.98 46.47 365,623 -0.72(-1.53%)
Aug 31, 2021 46.79 47.32 46.65 47.20 767,859 +0.36(+0.77%)
Aug 30, 2021 47.52 47.52 46.81 46.84 265,212 -0.57(-1.21%)
Aug 27, 2021 46.89 47.66 46.73 47.41 531,219 +0.64(+1.37%)
Aug 26, 2021 46.67 48.33 46.67 46.77 447,740 +0.38(+0.82%)
Aug 25, 2021 46.18 46.61 45.93 46.39 241,307 +0.28(+0.60%)
Aug 24, 2021 46.63 46.72 45.92 46.11 293,399 -0.12(-0.27%)
Aug 23, 2021 46.26 46.48 45.93 46.24 390,282 +0.14(+0.31%)
Aug 20, 2021 45.42 46.43 45.20 46.09 508,463 +0.72(+1.60%)
Aug 19, 2021 44.31 45.46 44.31 45.37 410,456 +0.71(+1.60%)
Aug 18, 2021 45.23 45.76 44.64 44.65 287,044 -0.56(-1.24%)
Aug 17, 2021 44.55 45.38 44.27 45.22 1,033,662 +0.24(+0.53%)
Aug 16, 2021 45.22 45.22 44.61 44.98 201,276 -0.32(-0.72%)
Aug 13, 2021 45.05 45.56 44.70 45.30 328,629 +0.16(+0.36%)
Aug 12, 2021 45.74 45.74 44.94 45.14 253,563 -0.53(-1.17%)
Aug 11, 2021 45.07 45.68 44.80 45.67 209,445 +0.75(+1.68%)
Aug 10, 2021 44.37 45.01 44.13 44.92 192,880 +0.35(+0.79%)
Aug 09, 2021 44.62 44.71 44.14 44.57 195,437 -0.23(-0.51%)
Aug 06, 2021 44.88 45.26 44.63 44.80 224,790 +0.29(+0.64%)
Aug 05, 2021 44.79 44.80 44.26 44.51 429,418 +0.02(+0.04%)
Aug 04, 2021 44.51 45.06 44.34 44.49 507,055 -0.49(-1.08%)
Aug 03, 2021 43.42 45.05 42.92 44.98 695,217 +1.79(+4.15%)
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.