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 (%)
Jul 31, 2017 39.43 39.43 39.08 39.23 384,974 -0.11(-0.27%)
Jul 28, 2017 39.31 39.43 39.09 39.33 216,342 -0.04(-0.11%)
Jul 27, 2017 39.22 39.46 38.69 39.38 269,513 +0.18(+0.47%)
Jul 26, 2017 39.07 39.29 38.90 39.19 239,348 +0.21(+0.54%)
Jul 25, 2017 38.69 39.21 38.51 38.98 238,812 +0.38(+0.98%)
Jul 24, 2017 38.62 38.66 38.07 38.60 276,373 -0.04(-0.09%)
Jul 21, 2017 38.88 38.89 38.43 38.64 249,805 -0.02(-0.05%)
Jul 20, 2017 38.13 38.87 38.01 38.65 520,548 +0.40(+1.06%)
Jul 19, 2017 37.91 38.36 37.86 38.25 266,750 +0.44(+1.16%)
Jul 18, 2017 37.89 38.05 37.54 37.81 233,546 -0.13(-0.35%)
Jul 17, 2017 37.78 38.05 37.63 37.94 409,655 +0.23(+0.61%)
Jul 14, 2017 38.02 37.49 37.71 280,498 +0.15(+0.40%)
Jul 13, 2017 37.72 37.75 37.02 37.56 323,239 +0.75(+2.03%)
Jul 12, 2017 36.55 37.71 36.25 36.82 710,628 +1.05(+2.92%)
Jul 11, 2017 35.80 36.03 35.56 35.77 255,923 +0.01(+0.02%)
Jul 10, 2017 35.97 36.22 35.76 35.76 211,460 -0.41(-1.14%)
Jul 07, 2017 35.74 36.26 35.74 36.18 151,575 +0.54(+1.50%)
Jul 06, 2017 36.02 36.10 35.57 35.64 355,305 -0.55(-1.53%)
Jul 05, 2017 36.54 36.54 36.18 36.19 215,048 -0.40(-1.08%)
Jul 03, 2017 36.47 36.69 36.25 36.59 95,976 +0.24(+0.65%)
Jun 30, 2017 36.42 36.66 36.26 36.35 187,762 -0.06(-0.17%)
Jun 29, 2017 36.96 36.96 35.97 36.41 282,101 -0.51(-1.38%)
Jun 28, 2017 36.78 37.03 36.62 36.92 270,331 +0.32(+0.89%)
Jun 27, 2017 36.60 37.04 36.46 36.60 299,702 +0.03(+0.10%)
Jun 26, 2017 36.47 36.73 36.43 36.56 275,202 +0.07(+0.19%)
Jun 23, 2017 36.40 36.64 36.33 36.49 1,156,621 +0.14(+0.39%)
Jun 22, 2017 36.26 36.41 36.19 36.35 252,541 +0.07(+0.19%)
Jun 21, 2017 36.35 36.38 36.19 36.28 243,714 -0.02(-0.05%)
Jun 20, 2017 36.54 36.54 36.18 36.30 268,748 -0.15(-0.41%)
Jun 19, 2017 36.60 36.85 36.31 36.45 268,408 -0.12(-0.34%)
Jun 16, 2017 36.15 36.63 36.00 36.57 840,144 +0.53(+1.46%)
Jun 15, 2017 35.40 36.06 35.34 36.05 371,179 +0.25(+0.68%)
Jun 14, 2017 36.24 36.24 35.54 35.80 375,593 -0.45(-1.23%)
Jun 13, 2017 35.69 36.27 35.48 36.25 512,230 +0.63(+1.77%)
Jun 12, 2017 37.65 37.74 35.48 35.62 728,661 -2.07(-5.51%)
Jun 09, 2017 38.48 38.51 37.25 37.69 589,006 -0.82(-2.14%)
Jun 08, 2017 38.42 38.93 36.30 38.51 861,512 +0.95(+2.54%)
Jun 07, 2017 37.64 37.84 37.14 37.56 436,144 -0.04(-0.12%)
Jun 06, 2017 37.99 38.19 37.52 37.60 302,523 -0.64(-1.67%)
Jun 05, 2017 38.72 38.72 38.15 38.24 304,231 -0.53(-1.35%)
Jun 02, 2017 38.49 39.34 38.49 38.77 239,389 +0.39(+1.03%)
Jun 01, 2017 37.76 38.38 37.49 38.37 287,051 +0.69(+1.84%)
May 31, 2017 37.30 37.78 37.13 37.68 375,297 +0.59(+1.58%)
May 30, 2017 36.80 37.12 36.61 37.10 182,609 +0.16(+0.43%)
May 26, 2017 37.03 37.10 36.79 36.94 216,711 -0.10(-0.26%)
May 25, 2017 37.10 37.16 36.76 37.03 359,720 +0.18(+0.48%)
May 24, 2017 36.91 37.09 36.75 36.86 179,397 +0.03(+0.07%)
May 23, 2017 36.70 36.96 36.21 36.83 181,385 +0.30(+0.81%)
May 22, 2017 36.19 36.61 35.89 36.54 176,193 +0.39(+1.07%)
May 19, 2017 36.24 36.54 35.98 36.15 273,046 -0.11(-0.31%)
May 18, 2017 36.28 36.55 35.90 36.26 184,965 -0.01(-0.02%)
May 17, 2017 36.78 36.57 36.00 36.27 225,791 -0.51(-1.38%)
May 16, 2017 37.36 37.44 36.74 36.78 244,491 -0.43(-1.15%)
May 15, 2017 37.02 37.31 37.02 37.21 165,364 +0.23(+0.62%)
May 12, 2017 37.19 37.24 36.70 36.98 211,735 -0.23(-0.61%)
May 11, 2017 37.42 37.50 37.17 37.21 329,647 -0.46(-1.23%)
May 10, 2017 37.73 37.78 37.43 37.67 437,028 -0.15(-0.39%)
May 09, 2017 37.73 37.85 37.48 37.82 235,246 +0.11(+0.28%)
May 08, 2017 38.05 38.20 37.60 37.72 193,433 -0.46(-1.22%)
May 05, 2017 38.12 38.19 37.91 38.18 259,470 +0.09(+0.23%)
May 04, 2017 38.09 38.12 37.71 38.09 170,604 +0.09(+0.23%)
May 03, 2017 37.90 38.16 37.87 38.01 178,281 -0.11(-0.28%)
May 02, 2017 38.07 38.26 37.97 38.11 195,541 +0.12(+0.32%)
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.