ABM Industries Inc (NY: ABM )

50.94 -0.02 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 47.86 48.55 47.57 47.95 540,449 +0.03(+0.06%)
Mar 30, 2021 47.09 48.01 46.66 47.92 498,367 +1.01(+2.16%)
Mar 29, 2021 48.86 49.90 46.85 46.91 570,447 -2.25(-4.57%)
Mar 26, 2021 47.29 49.19 47.00 49.16 574,886 +2.35(+5.02%)
Mar 25, 2021 46.42 47.27 45.67 46.81 347,988 +0.02(+0.04%)
Mar 24, 2021 46.70 47.14 46.35 46.79 605,024 +0.68(+1.48%)
Mar 23, 2021 46.04 46.99 45.95 46.11 749,372 -0.44(-0.95%)
Mar 22, 2021 47.33 47.75 46.00 46.55 278,214 -0.65(-1.37%)
Mar 19, 2021 47.02 47.48 45.56 47.19 1,076,630 +0.12(+0.26%)
Mar 18, 2021 47.11 48.57 46.93 47.07 460,294 +0.00(+0.00%)
Mar 17, 2021 48.00 48.12 46.74 47.07 356,317 -1.08(-2.24%)
Mar 16, 2021 48.26 48.67 47.39 48.15 281,523 -0.55(-1.13%)
Mar 15, 2021 49.00 49.19 48.01 48.70 480,458 +0.06(+0.12%)
Mar 12, 2021 47.25 49.01 47.25 48.64 656,997 +0.37(+0.78%)
Mar 11, 2021 47.51 48.66 46.59 48.27 504,382 +0.76(+1.60%)
Mar 10, 2021 47.45 51.96 46.80 47.51 1,506,484 +3.17(+7.16%)
Mar 09, 2021 45.00 45.38 44.10 44.34 275,440 -0.41(-0.92%)
Mar 08, 2021 43.72 45.32 43.71 44.75 226,305 +1.46(+3.38%)
Mar 05, 2021 42.39 43.55 41.90 43.29 327,697 +1.67(+4.01%)
Mar 04, 2021 41.70 42.23 41.17 41.62 371,020 -0.06(-0.13%)
Mar 03, 2021 40.79 42.56 40.66 41.68 468,514 +1.10(+2.70%)
Mar 02, 2021 41.08 41.10 40.39 40.58 192,785 -0.66(-1.59%)
Mar 01, 2021 41.26 41.63 40.91 41.24 198,804 +0.80(+1.97%)
Feb 26, 2021 40.74 41.40 40.23 40.44 279,648 -0.36(-0.87%)
Feb 25, 2021 42.05 42.37 40.73 40.80 214,635 -1.21(-2.88%)
Feb 24, 2021 41.23 42.14 41.19 42.00 211,067 +1.05(+2.56%)
Feb 23, 2021 40.57 41.84 40.28 40.95 297,986 +0.34(+0.83%)
Feb 22, 2021 39.78 40.86 39.51 40.62 280,259 +0.74(+1.86%)
Feb 19, 2021 39.78 40.32 39.32 39.88 217,611 +0.34(+0.85%)
Feb 18, 2021 39.08 40.07 38.88 39.54 287,866 +0.37(+0.96%)
Feb 17, 2021 38.43 39.51 38.38 39.17 180,272 +0.41(+1.06%)
Feb 16, 2021 38.78 38.87 38.23 38.75 349,613 +0.13(+0.34%)
Feb 12, 2021 37.93 39.26 37.93 38.62 389,414 +0.48(+1.25%)
Feb 11, 2021 39.10 39.77 37.76 38.15 314,317 -0.67(-1.74%)
Feb 10, 2021 39.31 39.31 38.37 38.82 212,545 -0.29(-0.74%)
Feb 09, 2021 38.63 39.47 38.52 39.11 258,454 +0.68(+1.78%)
Feb 08, 2021 37.11 38.43 36.95 38.43 290,776 +1.50(+4.06%)
Feb 05, 2021 37.10 37.23 36.53 36.93 222,309 +0.12(+0.33%)
Feb 04, 2021 36.33 36.93 36.05 36.81 221,246 +0.55(+1.52%)
Feb 03, 2021 35.93 36.34 35.19 36.25 265,655 +0.11(+0.31%)
Feb 02, 2021 36.43 36.43 35.59 36.14 239,690 +0.27(+0.76%)
Feb 01, 2021 34.70 35.96 34.01 35.87 503,316 +1.46(+4.25%)
Jan 29, 2021 36.02 36.02 34.21 34.41 945,721 -1.60(-4.45%)
Jan 28, 2021 37.61 37.84 35.92 36.01 702,465 -1.04(-2.81%)
Jan 27, 2021 36.82 37.54 36.29 37.05 338,097 -0.52(-1.37%)
Jan 26, 2021 37.53 37.84 37.22 37.56 256,666 +0.52(+1.39%)
Jan 25, 2021 36.86 37.69 36.60 37.05 362,453 -0.12(-0.33%)
Jan 22, 2021 36.11 37.21 35.88 37.17 328,125 +0.54(+1.48%)
Jan 21, 2021 36.97 37.36 36.17 36.63 439,151 -0.30(-0.81%)
Jan 20, 2021 37.15 37.31 36.37 36.93 367,588 -0.27(-0.73%)
Jan 19, 2021 38.89 38.90 37.12 37.20 409,844 -1.38(-3.57%)
Jan 15, 2021 38.95 39.10 38.10 38.58 385,784 -0.81(-2.05%)
Jan 14, 2021 39.22 40.22 38.94 39.38 338,845 +0.30(+0.77%)
Jan 13, 2021 38.61 39.54 38.33 39.08 354,802 +0.09(+0.24%)
Jan 12, 2021 38.31 39.22 37.95 38.99 221,037 +0.86(+2.26%)
Jan 11, 2021 37.62 38.22 37.62 38.13 225,926 -0.04(-0.10%)
Jan 08, 2021 38.46 38.48 37.59 38.16 306,769 -0.36(-0.92%)
Jan 07, 2021 38.54 38.69 37.83 38.52 261,354 +0.02(+0.05%)
Jan 06, 2021 36.00 39.03 35.79 38.50 533,388 +2.91(+8.18%)
Jan 05, 2021 34.42 35.91 34.42 35.59 352,328 +1.18(+3.44%)
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.