ABM Industries Inc (NY: ABM )

44.87 +0.46 (+1.04%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 44.48 45.32 43.10 43.19 621,794 -1.12(-2.54%)
Jul 30, 2021 44.63 45.37 44.10 44.31 1,939,977 -0.51(-1.13%)
Jul 29, 2021 44.88 45.36 44.62 44.82 360,824 +0.50(+1.12%)
Jul 28, 2021 43.88 44.82 43.48 44.32 321,541 +0.72(+1.66%)
Jul 27, 2021 43.54 43.98 43.28 43.60 308,030 -0.40(-0.91%)
Jul 26, 2021 44.18 44.66 43.50 44.00 442,653 +0.24(+0.54%)
Jul 23, 2021 43.37 43.91 43.06 43.76 387,003 +0.51(+1.17%)
Jul 22, 2021 43.28 43.51 42.97 43.25 443,745 -0.31(-0.72%)
Jul 21, 2021 44.13 44.60 43.32 43.57 412,498 -0.35(-0.80%)
Jul 20, 2021 42.62 44.47 42.62 43.92 479,244 +1.40(+3.30%)
Jul 19, 2021 43.43 43.48 42.10 42.52 998,710 -1.73(-3.90%)
Jul 16, 2021 44.71 44.86 44.07 44.24 1,018,543 -0.14(-0.32%)
Jul 15, 2021 42.80 44.56 42.80 44.39 1,008,049 +1.44(+3.35%)
Jul 14, 2021 42.38 43.20 42.08 42.95 792,025 +0.91(+2.18%)
Jul 13, 2021 41.94 42.28 41.75 42.03 576,836 -0.13(-0.32%)
Jul 12, 2021 40.66 42.22 40.62 42.17 506,117 +1.09(+2.64%)
Jul 09, 2021 40.95 41.64 40.87 41.08 367,369 +0.51(+1.25%)
Jul 08, 2021 40.36 40.83 39.99 40.57 590,057 -0.31(-0.77%)
Jul 07, 2021 41.17 41.53 40.56 40.89 632,837 -0.48(-1.15%)
Jul 06, 2021 42.18 42.24 40.64 41.37 552,863 -0.79(-1.88%)
Jul 02, 2021 42.44 42.60 41.64 42.16 625,513 -0.34(-0.81%)
Jul 01, 2021 42.81 42.95 42.43 42.50 414,320 +0.23(+0.54%)
Jun 30, 2021 41.83 42.40 41.79 42.27 649,987 +0.44(+1.05%)
Jun 29, 2021 42.31 43.04 41.74 41.83 545,492 -0.47(-1.12%)
Jun 28, 2021 42.68 42.68 41.77 42.31 368,859 -0.42(-0.98%)
Jun 25, 2021 42.83 43.56 42.62 42.73 1,002,735 -0.14(-0.33%)
Jun 24, 2021 42.98 42.98 42.25 42.87 326,103 +0.06(+0.13%)
Jun 23, 2021 42.88 43.23 42.50 42.81 274,764 -0.21(-0.49%)
Jun 22, 2021 43.13 43.13 42.30 43.02 290,144 -0.23(-0.53%)
Jun 21, 2021 42.85 43.64 42.85 43.25 698,928 +0.75(+1.76%)
Jun 18, 2021 42.78 43.02 42.34 42.50 735,347 -0.78(-1.80%)
Jun 17, 2021 44.31 44.31 43.11 43.28 436,159 -1.09(-2.46%)
Jun 16, 2021 45.50 45.50 44.25 44.37 362,146 -1.19(-2.60%)
Jun 15, 2021 45.44 45.55 45.06 45.55 424,545 +0.23(+0.50%)
Jun 14, 2021 46.00 46.00 44.79 45.33 319,470 -0.67(-1.47%)
Jun 11, 2021 45.42 46.03 45.37 46.00 257,868 +0.81(+1.79%)
Jun 10, 2021 46.65 46.65 45.15 45.19 367,161 -0.87(-1.90%)
Jun 09, 2021 45.65 46.84 45.55 46.07 524,617 -0.37(-0.80%)
Jun 08, 2021 46.48 46.68 46.07 46.44 554,973 +0.35(+0.76%)
Jun 07, 2021 47.15 47.25 45.88 46.08 601,764 -1.04(-2.22%)
Jun 04, 2021 46.99 47.22 46.69 47.13 267,998 +0.28(+0.61%)
Jun 03, 2021 46.54 46.89 45.83 46.84 233,086 +0.14(+0.30%)
Jun 02, 2021 48.11 48.40 46.44 46.70 360,226 -1.38(-2.86%)
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.