Skip to main content

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 (%)
Jul 31, 2020 32.41 33.33 32.25 33.29 1,378,336 +0.65(+1.99%)
Jul 30, 2020 32.77 33.17 32.27 32.64 285,065 -0.59(-1.79%)
Jul 29, 2020 32.66 33.28 32.61 33.23 449,681 +0.53(+1.62%)
Jul 28, 2020 32.67 33.18 32.63 32.70 422,128 -0.18(-0.54%)
Jul 27, 2020 31.76 32.91 31.62 32.88 610,467 +1.04(+3.26%)
Jul 24, 2020 32.68 32.70 31.81 31.84 349,976 -0.74(-2.28%)
Jul 23, 2020 32.90 33.46 32.41 32.58 487,277 -0.42(-1.26%)
Jul 22, 2020 32.98 33.36 32.59 33.00 371,703 -0.19(-0.59%)
Jul 21, 2020 32.80 33.70 32.73 33.19 333,906 +0.57(+1.76%)
Jul 20, 2020 33.01 33.21 32.44 32.62 405,360 -0.84(-2.52%)
Jul 17, 2020 32.60 33.64 32.45 33.46 564,492 +1.00(+3.08%)
Jul 16, 2020 32.98 33.66 32.26 32.46 455,778 -0.77(-2.32%)
Jul 15, 2020 32.18 33.46 31.93 33.23 392,176 +1.80(+5.72%)
Jul 14, 2020 31.21 31.89 30.79 31.43 316,977 +0.18(+0.56%)
Jul 13, 2020 30.81 31.82 30.34 31.26 605,460 +0.63(+2.06%)
Jul 10, 2020 29.72 30.89 29.65 30.63 430,757 +0.97(+3.28%)
Jul 09, 2020 30.50 30.53 29.08 29.65 534,795 -0.94(-3.06%)
Jul 08, 2020 31.35 31.42 30.17 30.59 423,766 -0.77(-2.45%)
Jul 07, 2020 32.65 32.68 31.33 31.36 541,548 -1.62(-4.92%)
Jul 06, 2020 33.44 33.44 32.49 32.98 330,823 +0.17(+0.51%)
Jul 02, 2020 33.84 34.03 32.69 32.81 399,911 -0.51(-1.53%)
Jul 01, 2020 33.55 34.05 33.09 33.32 487,657 -0.16(-0.48%)
Jun 30, 2020 33.54 33.94 33.23 33.49 450,431 -0.18(-0.52%)
Jun 29, 2020 32.75 34.09 32.68 33.66 537,562 +1.40(+4.35%)
Jun 26, 2020 32.88 32.91 32.18 32.26 781,589 -0.70(-2.13%)
Jun 25, 2020 32.73 33.30 32.31 32.96 445,217 +0.15(+0.45%)
Jun 24, 2020 34.75 35.05 32.75 32.81 811,175 -2.25(-6.42%)
Jun 23, 2020 36.45 36.49 34.71 35.06 839,164 -0.90(-2.51%)
Jun 22, 2020 34.94 36.22 34.57 35.97 639,366 +0.65(+1.83%)
Jun 19, 2020 36.37 37.62 34.89 35.32 1,442,526 -0.68(-1.90%)
Jun 18, 2020 32.66 36.39 32.30 36.00 2,790,989 +6.00(+19.98%)
Jun 17, 2020 31.46 31.70 29.93 30.01 913,608 -1.47(-4.66%)
Jun 16, 2020 31.18 32.06 30.22 31.48 642,538 +1.56(+5.21%)
Jun 15, 2020 28.30 30.08 28.05 29.92 334,468 +0.75(+2.56%)
Jun 12, 2020 30.22 30.52 28.44 29.17 456,704 +0.15(+0.51%)
Jun 11, 2020 29.80 30.22 28.89 29.02 406,987 -2.10(-6.76%)
Jun 10, 2020 32.64 32.75 31.09 31.12 426,471 -1.68(-5.12%)
Jun 09, 2020 33.39 33.47 32.20 32.80 375,832 -1.10(-3.24%)
Jun 08, 2020 33.87 34.33 33.58 33.90 425,388 +0.19(+0.57%)
Jun 05, 2020 33.02 33.89 32.90 33.71 593,617 +1.97(+6.22%)
Jun 04, 2020 30.40 32.19 30.06 31.73 497,683 +0.98(+3.18%)
Jun 03, 2020 30.24 30.87 29.79 30.76 641,668 +1.09(+3.67%)
Jun 02, 2020 30.10 30.30 29.55 29.67 435,173 -0.06(-0.22%)
Jun 01, 2020 28.60 30.55 28.57 29.73 1,049,647 +1.38(+4.88%)
May 29, 2020 30.56 30.83 28.11 28.35 659,635 -2.54(-8.21%)
May 28, 2020 31.24 31.48 30.67 30.88 336,686 -0.02(-0.06%)
May 27, 2020 31.67 31.77 30.19 30.90 524,957 -0.61(-1.93%)
May 26, 2020 31.12 31.89 31.04 31.51 372,819 +1.46(+4.85%)
May 22, 2020 30.14 30.20 29.56 30.05 217,999 +0.01(+0.03%)
May 21, 2020 30.07 30.86 30.05 30.05 292,895 -0.10(-0.34%)
May 20, 2020 30.00 30.47 29.66 30.15 280,702 +0.75(+2.54%)
May 19, 2020 29.82 30.25 29.33 29.40 286,137 -0.66(-2.18%)
May 18, 2020 30.17 30.35 29.20 30.05 450,782 +0.93(+3.20%)
May 15, 2020 27.93 29.15 27.45 29.12 660,611 +1.06(+3.78%)
May 14, 2020 26.83 28.14 26.02 28.06 508,990 +0.70(+2.56%)
May 13, 2020 29.23 29.28 27.11 27.36 498,878 -2.22(-7.51%)
May 12, 2020 31.21 31.21 29.57 29.58 352,580 -1.50(-4.84%)
May 11, 2020 30.47 31.21 29.66 31.09 483,694 +0.18(+0.60%)
May 08, 2020 29.80 30.97 29.55 30.90 413,017 +1.77(+6.08%)
May 07, 2020 29.13 29.40 28.97 29.13 394,508 +0.48(+1.67%)
May 06, 2020 29.56 30.17 28.58 28.65 319,560 -1.06(-3.57%)
May 05, 2020 30.52 30.69 29.69 29.71 357,287 -0.14(-0.46%)
May 04, 2020 30.18 30.45 29.48 29.85 597,549 -0.81(-2.65%)
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.