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, 2018 27.53 27.73 27.29 27.71 2,564,159 +0.30(+1.10%)
Jul 30, 2018 27.38 27.61 27.34 27.41 537,884 +0.04(+0.13%)
Jul 27, 2018 27.40 27.65 27.29 27.37 596,830 +0.02(+0.07%)
Jul 26, 2018 27.08 27.63 26.93 27.36 879,982 +0.37(+1.38%)
Jul 25, 2018 26.51 26.98 26.48 26.98 556,680 +0.45(+1.71%)
Jul 24, 2018 26.59 26.83 26.33 26.53 424,269 +0.03(+0.10%)
Jul 23, 2018 26.59 26.65 26.35 26.50 426,476 -0.09(-0.33%)
Jul 20, 2018 26.72 26.75 26.44 26.59 528,891 -0.07(-0.27%)
Jul 19, 2018 26.24 26.75 26.03 26.66 513,651 +0.35(+1.32%)
Jul 18, 2018 26.02 26.37 25.84 26.32 449,175 +0.26(+0.99%)
Jul 17, 2018 26.67 26.75 25.97 26.06 1,063,709 -0.72(-2.69%)
Jul 16, 2018 27.88 27.89 26.64 26.78 1,300,311 -1.09(-3.92%)
Jul 13, 2018 27.53 28.14 27.53 27.87 740,564 +0.29(+1.06%)
Jul 12, 2018 27.44 27.59 27.15 27.58 912,064 +0.25(+0.91%)
Jul 11, 2018 27.34 27.51 27.06 27.33 399,304 -0.11(-0.39%)
Jul 10, 2018 27.30 27.56 27.18 27.44 959,896 +0.15(+0.55%)
Jul 09, 2018 26.84 27.30 26.76 27.29 431,998 +0.58(+2.16%)
Jul 06, 2018 26.66 26.92 26.66 26.71 623,935 +0.04(+0.17%)
Jul 05, 2018 26.43 26.71 26.17 26.66 906,061 +0.41(+1.56%)
Jul 03, 2018 26.25 26.25 26.25 0 +0.16(+0.60%)
Jul 02, 2018 25.60 26.10 25.32 26.10 1,494,107 +0.34(+1.30%)
Jun 29, 2018 25.85 26.24 25.75 25.76 497,550 -0.11(-0.44%)
Jun 28, 2018 26.18 26.28 25.80 25.88 426,615 -0.32(-1.21%)
Jun 27, 2018 26.65 26.80 26.20 26.20 526,796 -0.49(-1.85%)
Jun 26, 2018 26.59 26.78 26.16 26.69 622,119 +0.09(+0.33%)
Jun 25, 2018 26.77 26.80 26.35 26.60 671,464 -0.31(-1.15%)
Jun 22, 2018 26.99 27.13 26.66 26.91 2,738,968 +0.02(+0.07%)
Jun 21, 2018 26.79 27.09 26.71 26.89 715,179 +0.07(+0.26%)
Jun 20, 2018 27.41 27.41 26.74 26.82 609,305 -0.35(-1.30%)
Jun 19, 2018 27.20 27.27 26.82 27.18 732,901 -0.15(-0.55%)
Jun 18, 2018 27.31 27.51 27.12 27.33 902,470 -0.26(-0.96%)
Jun 15, 2018 27.64 27.12 27.59 1,121,604 +0.14(+0.51%)
Jun 14, 2018 27.43 27.50 27.03 27.45 1,110,675 -0.02(-0.06%)
Jun 13, 2018 27.42 27.76 27.32 27.47 2,366,229 +0.02(+0.06%)
Jun 12, 2018 27.21 27.52 26.91 27.45 1,437,631 +0.34(+1.27%)
Jun 11, 2018 26.71 27.56 26.71 27.11 1,899,945 +0.35(+1.32%)
Jun 08, 2018 28.32 28.58 26.55 26.75 1,717,159 -1.66(-5.84%)
Jun 07, 2018 26.53 29.05 26.28 28.41 3,111,116 +2.81(+10.97%)
Jun 06, 2018 25.87 25.61 1,885,820 +0.26(+1.01%)
Jun 05, 2018 25.41 25.63 24.87 25.35 986,192 -0.19(-0.76%)
Jun 04, 2018 25.26 25.54 24.94 25.54 1,563,988 +0.39(+1.54%)
Jun 01, 2018 25.29 25.33 25.07 25.15 787,159 +0.03(+0.11%)
May 31, 2018 25.68 25.74 24.95 25.13 1,219,955 -0.61(-2.37%)
May 30, 2018 25.57 26.14 25.57 25.74 1,626,664 +0.29(+1.15%)
May 29, 2018 25.65 25.98 25.20 25.45 1,501,950 -0.36(-1.40%)
May 25, 2018 25.81 25.81 25.81 0 +0.00(+0.00%)
May 24, 2018 25.98 25.98 25.63 25.81 1,178,558 -0.13(-0.51%)
May 23, 2018 26.27 26.30 25.78 25.94 786,263 -0.41(-1.57%)
May 22, 2018 26.35 26.69 26.22 26.36 747,268 -0.15(-0.57%)
May 21, 2018 26.37 26.54 26.05 26.51 920,615 +0.26(+0.98%)
May 18, 2018 26.59 26.67 26.24 26.25 672,866 -0.33(-1.23%)
May 17, 2018 26.74 26.84 26.49 26.58 784,871 -0.16(-0.59%)
May 16, 2018 26.69 26.89 26.59 26.74 451,309 +0.04(+0.13%)
May 15, 2018 26.59 26.90 26.56 26.70 821,929 -0.04(-0.16%)
May 14, 2018 26.93 27.02 26.72 26.74 592,980 -0.11(-0.39%)
May 11, 2018 26.81 26.98 26.67 26.85 587,164 +0.02(+0.07%)
May 10, 2018 26.89 27.04 26.67 26.83 946,563 -0.04(-0.13%)
May 09, 2018 26.98 27.09 26.82 26.87 492,390 +0.01(+0.03%)
May 08, 2018 26.49 26.92 26.49 26.86 1,305,140 +0.25(+0.93%)
May 07, 2018 26.81 26.81 26.57 26.61 827,537 -0.16(-0.59%)
May 04, 2018 26.63 26.88 26.37 26.77 861,731 +0.06(+0.23%)
May 03, 2018 26.89 27.03 26.63 26.71 732,267 -0.21(-0.79%)
May 02, 2018 27.04 27.07 26.83 26.92 968,205 -0.13(-0.49%)
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.