Skip to main content

ABM Industries Inc (NY: ABM )

51.15 +0.19 (+0.37%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 47.19 47.19 46.31 46.90 213,168 -0.11(-0.24%)
May 27, 2021 47.25 47.51 46.94 47.01 325,291 +0.25(+0.54%)
May 26, 2021 46.33 46.82 46.31 46.76 323,353 +0.45(+0.97%)
May 25, 2021 46.64 47.02 46.21 46.31 502,843 -0.30(-0.65%)
May 24, 2021 46.99 47.04 46.50 46.61 420,983 +0.08(+0.18%)
May 21, 2021 46.99 47.27 46.45 46.52 449,096 -0.30(-0.64%)
May 20, 2021 47.77 48.02 46.52 46.82 323,433 -0.79(-1.66%)
May 19, 2021 47.58 47.68 47.07 47.61 621,830 -0.62(-1.29%)
May 18, 2021 49.45 49.54 48.15 48.23 273,545 -1.48(-2.97%)
May 17, 2021 49.88 50.27 49.31 49.71 215,604 -0.54(-1.07%)
May 14, 2021 49.72 50.31 49.45 50.24 278,153 +0.84(+1.69%)
May 13, 2021 47.64 49.69 47.64 49.41 269,404 +1.85(+3.89%)
May 12, 2021 48.41 48.82 47.49 47.56 354,366 -1.21(-2.49%)
May 11, 2021 48.41 49.18 47.88 48.77 415,031 -0.45(-0.92%)
May 10, 2021 49.61 50.18 49.21 49.22 400,182 -0.42(-0.85%)
May 07, 2021 48.87 49.69 48.75 49.64 257,365 +0.50(+1.01%)
May 06, 2021 49.31 49.58 48.60 49.14 374,839 -0.14(-0.29%)
May 05, 2021 49.73 49.89 48.78 49.29 408,802 -0.37(-0.74%)
May 04, 2021 50.08 50.53 49.14 49.65 494,664 -0.62(-1.23%)
May 03, 2021 48.98 50.70 48.65 50.27 782,410 +1.95(+4.03%)
Apr 30, 2021 49.23 49.52 48.20 48.33 2,114,840 -1.42(-2.85%)
Apr 29, 2021 49.59 50.10 49.35 49.75 347,427 +0.49(+0.99%)
Apr 28, 2021 49.64 49.64 49.12 49.26 373,778 -0.26(-0.53%)
Apr 27, 2021 50.09 50.28 49.42 49.52 363,002 -0.52(-1.03%)
Apr 26, 2021 50.57 51.19 49.94 50.04 404,789 -0.27(-0.54%)
Apr 23, 2021 49.87 50.64 49.82 50.31 375,096 +0.51(+1.02%)
Apr 22, 2021 49.38 50.59 49.16 49.80 501,822 +1.09(+2.24%)
Apr 21, 2021 48.52 48.96 48.20 48.71 577,809 +0.39(+0.80%)
Apr 20, 2021 49.20 49.37 47.79 48.33 466,779 -1.10(-2.23%)
Apr 19, 2021 50.16 50.16 49.06 49.43 221,784 -0.81(-1.61%)
Apr 16, 2021 50.61 50.77 49.92 50.23 424,244 +0.15(+0.30%)
Apr 15, 2021 50.32 50.32 49.61 50.08 330,672 -0.11(-0.22%)
Apr 14, 2021 49.49 50.67 49.49 50.20 415,117 +0.67(+1.35%)
Apr 13, 2021 49.49 49.83 48.84 49.53 317,157 -0.32(-0.64%)
Apr 12, 2021 50.32 50.79 49.80 49.85 453,147 -0.25(-0.51%)
Apr 09, 2021 48.79 50.13 48.56 50.10 455,945 +1.21(+2.48%)
Apr 08, 2021 48.16 48.97 47.51 48.89 607,593 +0.84(+1.74%)
Apr 07, 2021 48.79 48.79 47.73 48.05 352,529 -0.71(-1.46%)
Apr 06, 2021 48.88 49.54 48.42 48.77 299,214 -0.04(-0.08%)
Apr 05, 2021 48.23 48.93 47.88 48.81 454,257 +0.99(+2.06%)
Apr 01, 2021 48.01 48.35 47.37 47.82 402,436 -0.13(-0.27%)
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%)
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.