ABM Industries Inc (NY: ABM )

44.62 +0.21 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 47.64 47.64 46.75 47.35 211,146 -0.11(-0.24%)
May 27, 2021 47.70 47.96 47.39 47.46 322,206 +0.26(+0.54%)
May 26, 2021 46.78 47.27 46.76 47.20 320,286 +0.46(+0.97%)
May 25, 2021 47.09 47.48 46.65 46.75 498,074 -0.30(-0.65%)
May 24, 2021 47.44 47.49 46.95 47.05 416,989 +0.09(+0.18%)
May 21, 2021 47.44 47.72 46.90 46.97 444,836 -0.30(-0.64%)
May 20, 2021 48.23 48.48 46.97 47.27 320,365 -0.80(-1.66%)
May 19, 2021 48.04 48.13 47.52 48.07 615,931 -0.63(-1.29%)
May 18, 2021 49.93 50.01 48.61 48.69 270,950 -1.49(-2.97%)
May 17, 2021 50.36 50.75 49.79 50.18 213,559 -0.54(-1.07%)
May 14, 2021 50.19 50.79 49.92 50.73 275,515 +0.84(+1.69%)
May 13, 2021 48.10 50.17 48.10 49.88 266,849 +1.87(+3.89%)
May 12, 2021 48.87 49.29 47.94 48.01 351,005 -1.22(-2.49%)
May 11, 2021 48.87 49.65 48.34 49.24 411,094 -0.46(-0.92%)
May 10, 2021 50.08 50.66 49.68 49.69 396,386 -0.43(-0.85%)
May 07, 2021 49.34 50.17 49.21 50.12 254,924 +0.50(+1.01%)
May 06, 2021 49.79 50.05 49.06 49.62 371,284 -0.14(-0.29%)
May 05, 2021 50.20 50.36 49.24 49.76 404,924 -0.37(-0.74%)
May 04, 2021 50.56 51.01 49.62 50.13 489,972 -0.63(-1.23%)
May 03, 2021 49.45 51.18 49.11 50.75 774,988 +1.96(+4.03%)
Apr 30, 2021 49.70 49.99 48.66 48.79 2,094,780 -1.43(-2.85%)
Apr 29, 2021 50.06 50.58 49.82 50.22 344,132 +0.49(+0.99%)
Apr 28, 2021 50.12 50.12 49.59 49.73 370,233 -0.27(-0.53%)
Apr 27, 2021 50.57 50.76 49.89 49.99 359,559 -0.52(-1.03%)
Apr 26, 2021 51.06 51.68 50.42 50.52 400,950 -0.28(-0.54%)
Apr 23, 2021 50.35 51.12 50.30 50.79 371,539 +0.51(+1.02%)
Apr 22, 2021 49.85 51.08 49.63 50.28 497,062 +1.10(+2.24%)
Apr 21, 2021 48.99 49.43 48.67 49.18 572,329 +0.39(+0.80%)
Apr 20, 2021 49.67 49.84 48.25 48.79 462,352 -1.11(-2.23%)
Apr 19, 2021 50.64 50.64 49.53 49.90 219,681 -0.82(-1.61%)
Apr 16, 2021 51.10 51.26 50.40 50.72 420,220 +0.15(+0.30%)
Apr 15, 2021 50.80 50.80 50.08 50.56 327,536 -0.11(-0.22%)
Apr 14, 2021 49.97 51.15 49.97 50.68 411,179 +0.67(+1.35%)
Apr 13, 2021 49.97 50.31 49.31 50.00 314,149 -0.32(-0.64%)
Apr 12, 2021 50.80 51.28 50.28 50.33 448,848 -0.26(-0.51%)
Apr 09, 2021 49.25 50.61 49.03 50.58 451,621 +1.22(+2.48%)
Apr 08, 2021 48.62 49.43 47.96 49.36 601,830 +0.84(+1.74%)
Apr 07, 2021 49.25 49.25 48.19 48.51 349,185 -0.72(-1.46%)
Apr 06, 2021 49.35 50.01 48.88 49.24 296,376 -0.04(-0.08%)
Apr 05, 2021 48.69 49.40 48.33 49.27 449,949 +1.00(+2.06%)
Apr 01, 2021 48.47 48.81 47.82 48.28 398,619 -0.13(-0.27%)
Mar 31, 2021 48.31 49.02 48.03 48.41 535,322 +0.03(+0.06%)
Mar 30, 2021 47.54 48.47 47.10 48.38 493,640 +1.02(+2.16%)
Mar 29, 2021 49.33 50.38 47.29 47.36 565,036 -2.27(-4.57%)
Mar 26, 2021 47.75 49.66 47.45 49.63 569,433 +2.37(+5.02%)
Mar 25, 2021 46.87 47.72 46.11 47.26 344,687 +0.02(+0.04%)
Mar 24, 2021 47.15 47.59 46.79 47.24 599,286 +0.69(+1.48%)
Mar 23, 2021 46.48 47.44 46.39 46.55 742,264 -0.44(-0.95%)
Mar 22, 2021 47.79 48.21 46.44 46.99 275,575 -0.65(-1.37%)
Mar 19, 2021 47.47 47.94 46.00 47.64 1,066,418 +0.12(+0.26%)
Mar 18, 2021 47.56 49.03 47.38 47.52 455,928 +0.00(+0.00%)
Mar 17, 2021 48.46 48.58 47.19 47.52 352,937 -1.09(-2.24%)
Mar 16, 2021 48.72 49.13 47.84 48.61 278,853 -0.56(-1.13%)
Mar 15, 2021 49.47 49.66 48.47 49.17 475,900 +0.06(+0.12%)
Mar 12, 2021 47.70 49.48 47.70 49.11 650,765 +0.38(+0.78%)
Mar 11, 2021 47.97 49.13 47.03 48.73 499,598 +0.77(+1.60%)
Mar 10, 2021 47.91 52.46 47.25 47.97 1,492,195 +3.21(+7.16%)
Mar 09, 2021 45.43 45.82 44.52 44.76 272,827 -0.42(-0.92%)
Mar 08, 2021 44.14 45.75 44.13 45.18 224,159 +1.48(+3.38%)
Mar 05, 2021 42.79 43.97 42.30 43.70 324,589 +1.68(+4.01%)
Mar 04, 2021 42.10 42.63 41.56 42.02 367,501 -0.06(-0.13%)
Mar 03, 2021 41.18 42.96 41.05 42.07 464,070 +1.11(+2.70%)
Mar 02, 2021 41.47 41.49 40.78 40.97 190,956 -0.66(-1.59%)
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.