ABM Industries Inc (NY: ABM )

46.50 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 46.04 47.02 45.62 46.50 306,472 +0.76(+1.66%)
Jul 27, 2021 45.68 46.14 45.40 45.74 293,594 -0.42(-0.91%)
Jul 26, 2021 46.35 46.85 45.63 46.16 421,908 +0.25(+0.54%)
Jul 23, 2021 45.50 46.07 45.17 45.91 368,866 +0.53(+1.17%)
Jul 22, 2021 45.41 45.65 45.08 45.38 422,949 -0.33(-0.72%)
Jul 21, 2021 46.30 46.80 45.45 45.71 393,166 -0.37(-0.80%)
Jul 20, 2021 44.72 46.66 44.72 46.08 456,784 +1.47(+3.30%)
Jul 19, 2021 45.57 45.62 44.17 44.61 951,905 -1.81(-3.90%)
Jul 16, 2021 46.91 47.07 46.24 46.42 970,808 -0.15(-0.32%)
Jul 15, 2021 44.90 46.75 44.90 46.57 960,806 +1.51(+3.35%)
Jul 14, 2021 44.46 45.32 44.15 45.06 754,906 +0.96(+2.18%)
Jul 13, 2021 44.00 44.36 43.80 44.10 549,802 -0.14(-0.32%)
Jul 12, 2021 42.66 44.30 42.62 44.24 482,398 +1.14(+2.65%)
Jul 09, 2021 42.96 43.69 42.88 43.10 350,152 +0.53(+1.25%)
Jul 08, 2021 42.34 42.84 41.96 42.57 562,404 -0.33(-0.77%)
Jul 07, 2021 43.19 43.57 42.55 42.90 603,179 -0.50(-1.15%)
Jul 06, 2021 44.25 44.32 42.64 43.40 526,953 -0.83(-1.88%)
Jul 02, 2021 44.53 44.70 43.69 44.23 596,198 -0.36(-0.81%)
Jul 01, 2021 44.91 45.06 44.52 44.59 394,903 +0.24(+0.54%)
Jun 30, 2021 43.89 44.48 43.85 44.35 619,525 +0.27(+0.61%)
Jun 29, 2021 44.58 45.35 43.98 44.08 517,686 -0.50(-1.12%)
Jun 28, 2021 44.97 44.97 44.01 44.58 350,057 -0.44(-0.98%)
Jun 25, 2021 45.13 45.90 44.91 45.02 951,621 -0.15(-0.33%)
Jun 24, 2021 45.29 45.29 44.52 45.17 309,480 +0.06(+0.13%)
Jun 23, 2021 45.18 45.55 44.78 45.11 260,758 -0.22(-0.49%)
Jun 22, 2021 45.45 45.45 44.57 45.33 275,354 -0.24(-0.53%)
Jun 21, 2021 45.15 45.98 45.15 45.57 663,301 +0.79(+1.76%)
Jun 18, 2021 45.08 45.33 44.61 44.78 697,863 -0.82(-1.80%)
Jun 17, 2021 46.69 46.69 45.43 45.60 413,926 -1.15(-2.46%)
Jun 16, 2021 47.94 47.94 46.63 46.75 343,686 -1.25(-2.60%)
Jun 15, 2021 47.88 48.00 47.48 48.00 402,904 +0.24(+0.50%)
Jun 14, 2021 48.47 48.47 47.20 47.76 303,186 -0.71(-1.46%)
Jun 11, 2021 47.86 48.50 47.81 48.47 244,724 +0.85(+1.78%)
Jun 10, 2021 49.16 49.16 47.58 47.62 348,446 -0.92(-1.90%)
Jun 09, 2021 48.10 49.36 48.00 48.54 497,875 -0.39(-0.80%)
Jun 08, 2021 48.98 49.19 48.54 48.93 526,684 +0.37(+0.76%)
Jun 07, 2021 49.68 49.79 48.34 48.56 571,090 -1.10(-2.22%)
Jun 04, 2021 49.51 49.76 49.20 49.66 254,337 +0.30(+0.61%)
Jun 03, 2021 49.04 49.41 48.29 49.36 221,205 +0.15(+0.30%)
Jun 02, 2021 50.69 51.00 48.94 49.21 341,864 -1.45(-2.86%)
Jun 01, 2021 50.29 50.67 49.78 50.66 337,851 +0.77(+1.54%)
May 28, 2021 50.20 50.20 49.26 49.89 200,383 -0.12(-0.24%)
May 27, 2021 50.26 50.54 49.94 50.01 305,782 +0.27(+0.54%)
May 26, 2021 49.29 49.81 49.27 49.74 303,960 +0.48(+0.97%)
May 25, 2021 49.62 50.03 49.16 49.26 472,685 -0.32(-0.65%)
May 24, 2021 49.99 50.05 49.47 49.58 395,734 +0.09(+0.18%)
May 21, 2021 49.99 50.28 49.42 49.49 422,161 -0.32(-0.64%)
May 20, 2021 50.82 51.08 49.49 49.81 304,035 -0.84(-1.66%)
May 19, 2021 50.62 50.72 50.07 50.65 584,535 -0.66(-1.29%)
May 18, 2021 52.61 52.70 51.22 51.31 257,139 -1.57(-2.97%)
May 17, 2021 53.06 53.47 52.46 52.88 202,673 -0.57(-1.07%)
May 14, 2021 52.89 53.52 52.60 53.45 261,471 +0.89(+1.69%)
May 13, 2021 50.68 52.86 50.68 52.56 253,247 +1.97(+3.89%)
May 12, 2021 51.50 51.94 50.52 50.59 333,113 -1.29(-2.49%)
May 11, 2021 51.50 52.32 50.94 51.88 390,139 -0.48(-0.92%)
May 10, 2021 52.77 53.38 52.35 52.36 376,181 -0.45(-0.85%)
May 07, 2021 51.99 52.86 51.86 52.81 241,930 +0.53(+1.01%)
May 06, 2021 52.46 52.74 51.70 52.28 352,358 -0.15(-0.29%)
May 05, 2021 52.90 53.07 51.89 52.43 384,284 -0.39(-0.74%)
May 04, 2021 53.28 53.75 52.28 52.82 464,996 -0.66(-1.23%)
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.