Skip to main content

ABM Industries Inc (NY: ABM )

44.62 +0.21 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 38.84 39.48 38.72 39.09 288,051 +0.30(+0.76%)
Dec 30, 2021 38.87 39.39 38.75 38.80 256,803 -0.05(-0.12%)
Dec 29, 2021 39.14 39.53 38.78 38.84 236,246 -0.47(-1.19%)
Dec 28, 2021 39.40 39.99 39.28 39.31 373,918 -0.29(-0.73%)
Dec 27, 2021 39.63 39.92 39.35 39.60 300,396 -0.14(-0.36%)
Dec 23, 2021 39.24 40.35 39.24 39.74 435,780 +0.61(+1.57%)
Dec 22, 2021 38.59 39.16 38.11 39.13 458,332 +0.46(+1.19%)
Dec 21, 2021 37.51 38.72 37.51 38.67 426,653 +1.41(+3.77%)
Dec 20, 2021 38.09 38.39 36.79 37.26 676,556 -1.26(-3.28%)
Dec 17, 2021 39.19 39.38 38.33 38.53 1,396,735 -0.95(-2.40%)
Dec 16, 2021 38.68 40.25 38.16 39.48 954,030 +0.35(+0.91%)
Dec 15, 2021 43.99 44.84 37.60 39.12 1,608,058 -4.84(-11.01%)
Dec 14, 2021 43.56 44.69 43.40 43.96 580,893 +0.17(+0.39%)
Dec 13, 2021 43.76 44.08 43.36 43.79 352,392 +0.17(+0.40%)
Dec 10, 2021 43.60 43.92 43.27 43.62 291,916 +0.19(+0.44%)
Dec 09, 2021 43.69 44.03 43.03 43.43 399,946 -0.53(-1.20%)
Dec 08, 2021 43.77 44.18 43.69 43.95 409,861 +0.20(+0.46%)
Dec 07, 2021 44.66 44.77 43.62 43.75 400,463 -0.60(-1.36%)
Dec 06, 2021 43.50 44.83 43.32 44.36 418,410 +1.55(+3.62%)
Dec 03, 2021 43.57 43.65 42.10 42.81 482,463 -0.56(-1.28%)
Dec 02, 2021 42.38 43.85 42.38 43.36 594,637 +1.42(+3.38%)
Dec 01, 2021 44.16 44.49 41.94 41.94 353,119 -1.12(-2.60%)
Nov 30, 2021 44.02 44.25 42.74 43.06 409,561 -1.32(-2.98%)
Nov 29, 2021 45.10 45.10 44.27 44.38 236,913 -0.14(-0.32%)
Nov 26, 2021 44.91 45.48 43.97 44.53 229,514 -1.68(-3.64%)
Nov 24, 2021 46.54 47.03 46.15 46.21 172,169 -0.52(-1.11%)
Nov 23, 2021 46.42 46.99 46.41 46.73 254,666 +0.24(+0.51%)
Nov 22, 2021 45.61 46.77 45.60 46.49 334,678 +1.15(+2.53%)
Nov 19, 2021 44.49 45.82 44.45 45.34 410,946 +0.45(+1.00%)
Nov 18, 2021 45.74 45.05 44.84 44.89 263,235 -0.76(-1.66%)
Nov 17, 2021 46.46 46.46 45.58 45.65 363,870 -1.05(-2.25%)
Nov 16, 2021 46.69 47.03 46.36 46.70 392,363 -0.07(-0.14%)
Nov 15, 2021 46.68 46.93 46.38 46.77 299,842 +0.31(+0.66%)
Nov 12, 2021 46.66 46.66 46.23 46.46 189,356 -0.02(-0.04%)
Nov 11, 2021 46.15 46.68 45.93 46.48 292,530 +0.44(+0.96%)
Nov 10, 2021 45.57 46.04 175,874 +0.43(+0.94%)
Nov 09, 2021 45.72 46.10 45.50 45.61 204,691 -0.11(-0.25%)
Nov 08, 2021 46.33 46.62 45.67 45.72 374,763 -0.21(-0.46%)
Nov 05, 2021 44.82 46.52 44.63 45.93 487,216 +1.62(+3.65%)
Nov 04, 2021 43.89 44.49 43.73 44.32 273,402 +0.62(+1.42%)
Nov 03, 2021 43.04 44.01 43.03 43.70 358,780 +0.36(+0.84%)
Nov 02, 2021 43.43 43.87 43.20 43.33 214,280 -0.21(-0.48%)
Nov 01, 2021 42.25 44.01 42.12 43.54 332,276 +1.43(+3.39%)
Oct 29, 2021 41.95 42.46 41.77 42.12 489,515 +0.19(+0.46%)
Oct 28, 2021 41.37 42.18 41.37 41.92 251,185 +0.68(+1.65%)
Oct 27, 2021 41.92 41.97 41.09 41.25 292,637 -0.75(-1.78%)
Oct 26, 2021 43.53 41.94 41.99 268,304 -1.43(-3.28%)
Oct 25, 2021 42.68 43.94 42.43 43.42 415,247 +0.81(+1.91%)
Oct 22, 2021 43.20 43.30 42.57 42.60 208,821 -0.56(-1.31%)
Oct 21, 2021 43.00 43.33 42.64 43.17 283,740 +0.10(+0.22%)
Oct 20, 2021 43.19 43.58 42.79 43.07 210,623 -0.11(-0.24%)
Oct 19, 2021 43.15 43.32 42.54 43.18 308,808 +0.27(+0.62%)
Oct 18, 2021 43.01 43.32 42.59 42.91 249,360 -0.29(-0.66%)
Oct 15, 2021 44.75 44.90 43.05 43.20 302,104 -0.82(-1.87%)
Oct 14, 2021 43.50 44.21 43.14 44.02 230,907 +0.87(+2.02%)
Oct 13, 2021 43.41 43.43 42.56 43.15 247,590 -0.21(-0.49%)
Oct 12, 2021 43.57 43.92 43.27 43.36 163,100 -0.26(-0.59%)
Oct 11, 2021 44.26 44.73 43.60 43.62 214,743 -0.70(-1.58%)
Oct 08, 2021 44.33 44.55 44.18 44.32 121,654 -0.03(-0.06%)
Oct 07, 2021 44.26 44.81 44.19 44.35 267,359 +0.33(+0.74%)
Oct 06, 2021 44.49 45.00 43.25 44.02 233,037 -1.17(-2.58%)
Oct 05, 2021 44.56 45.33 43.96 45.19 408,430 +0.57(+1.28%)
Oct 04, 2021 44.90 45.32 44.38 44.62 301,045 -0.13(-0.30%)
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.