Skip to main content

ABM Industries Inc (NY: ABM )

40.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 40.50 41.30 40.23 40.83 496,073 +0.09(+0.22%)
Nov 27, 2023 41.15 41.23 40.71 40.74 406,284 -0.48(-1.16%)
Nov 24, 2023 40.74 41.34 40.59 41.22 139,587 +0.34(+0.83%)
Nov 22, 2023 41.08 41.34 40.70 40.88 239,348 -0.05(-0.12%)
Nov 21, 2023 41.19 41.31 40.90 40.93 211,577 -0.60(-1.44%)
Nov 20, 2023 41.14 41.55 40.94 41.53 272,689 +0.46(+1.12%)
Nov 17, 2023 41.39 41.44 40.95 41.07 380,714 +0.03(+0.07%)
Nov 16, 2023 41.42 41.55 40.87 41.04 312,344 -0.37(-0.89%)
Nov 15, 2023 41.65 42.06 41.24 41.41 380,110 -0.21(-0.50%)
Nov 14, 2023 40.72 41.71 40.72 41.62 620,467 +1.86(+4.68%)
Nov 13, 2023 39.70 39.87 39.43 39.76 332,325 -0.23(-0.58%)
Nov 10, 2023 39.83 40.11 39.41 39.99 444,066 +0.39(+0.98%)
Nov 09, 2023 39.86 39.91 39.27 39.60 430,950 -0.03(-0.08%)
Nov 08, 2023 40.10 40.10 39.53 39.63 260,407 -0.28(-0.70%)
Nov 07, 2023 40.21 40.21 39.45 39.91 412,209 -0.33(-0.82%)
Nov 06, 2023 40.74 40.93 40.05 40.24 513,664 -0.62(-1.52%)
Nov 03, 2023 40.61 41.12 40.52 40.86 404,343 +0.76(+1.90%)
Nov 02, 2023 39.79 40.11 39.46 40.10 387,327 +0.74(+1.88%)
Nov 01, 2023 39.38 39.56 38.48 39.36 469,828 +0.02(+0.05%)
Oct 31, 2023 39.47 39.47 38.91 39.34 573,634 +0.04(+0.10%)
Oct 30, 2023 39.62 39.62 38.98 39.30 252,311 +0.07(+0.18%)
Oct 27, 2023 39.51 39.58 38.99 39.23 297,268 -0.38(-0.96%)
Oct 26, 2023 39.69 40.17 39.36 39.61 231,035 +0.11(+0.28%)
Oct 25, 2023 39.72 39.88 39.40 39.50 315,739 -0.55(-1.37%)
Oct 24, 2023 40.19 40.40 39.74 40.05 201,343 -0.06(-0.15%)
Oct 23, 2023 40.29 40.63 40.01 40.11 319,221 -0.18(-0.45%)
Oct 20, 2023 41.65 41.77 40.26 40.29 491,874 -1.24(-2.99%)
Oct 19, 2023 41.94 42.27 41.35 41.53 315,712 -0.67(-1.59%)
Oct 18, 2023 42.86 42.86 42.19 42.20 361,214 -1.00(-2.31%)
Oct 17, 2023 43.62 43.98 42.98 43.20 361,192 -0.56(-1.28%)
Oct 16, 2023 44.04 44.35 43.35 43.76 309,817 -0.27(-0.61%)
Oct 13, 2023 43.98 44.33 43.43 44.03 425,094 +0.31(+0.71%)
Oct 12, 2023 43.89 43.95 43.20 43.72 438,325 -0.14(-0.32%)
Oct 11, 2023 42.97 43.89 42.88 43.86 384,600 +0.96(+2.24%)
Oct 10, 2023 42.38 43.09 42.34 42.90 441,454 +0.63(+1.49%)
Oct 09, 2023 41.11 42.41 41.10 42.27 390,343 +0.96(+2.32%)
Oct 06, 2023 40.60 41.48 40.47 41.31 459,604 +0.58(+1.42%)
Oct 05, 2023 40.25 40.93 40.08 40.73 547,889 +0.41(+1.02%)
Oct 04, 2023 39.10 40.34 39.00 40.32 505,395 +1.17(+2.99%)
Oct 03, 2023 39.63 39.71 39.12 39.15 514,779 -0.49(-1.23%)
Oct 02, 2023 39.65 39.84 39.34 39.64 593,319 -0.15(-0.37%)
Sep 29, 2023 39.84 40.23 39.74 39.79 472,155 -0.17(-0.42%)
Sep 28, 2023 39.50 40.23 39.50 39.96 660,618 +0.71(+1.80%)
Sep 27, 2023 39.01 39.50 38.73 39.25 605,216 +0.51(+1.31%)
Sep 26, 2023 38.93 39.35 38.73 38.74 497,648 -0.48(-1.22%)
Sep 25, 2023 39.15 39.37 39.22 39.22 503,053 +0.00(+0.00%)
Sep 22, 2023 39.83 40.01 39.18 39.22 537,957 -0.65(-1.62%)
Sep 21, 2023 40.22 40.38 39.80 39.87 482,001 -0.44(-1.09%)
Sep 20, 2023 40.76 40.96 40.30 40.30 599,989 -0.15(-0.37%)
Sep 19, 2023 40.58 40.73 40.40 40.45 453,295 -0.06(-0.15%)
Sep 18, 2023 40.50 40.81 40.46 40.51 413,033 +0.19(+0.47%)
Sep 15, 2023 40.98 41.47 40.17 40.32 1,759,755 -0.90(-2.17%)
Sep 14, 2023 40.34 41.38 40.34 41.22 543,170 +1.25(+3.14%)
Sep 13, 2023 39.04 40.21 39.04 39.97 643,828 +0.82(+2.08%)
Sep 12, 2023 38.78 39.53 38.78 39.15 441,935 +0.27(+0.69%)
Sep 11, 2023 39.43 40.15 38.67 38.88 444,128 -0.18(-0.46%)
Sep 08, 2023 37.40 39.32 37.40 39.06 1,160,940 +0.58(+1.50%)
Sep 07, 2023 40.23 40.99 37.87 38.48 1,973,215 -6.08(-13.64%)
Sep 06, 2023 44.58 44.91 44.20 44.56 647,850 +0.06(+0.13%)
Sep 05, 2023 45.26 45.35 44.18 44.50 680,867 -1.05(-2.31%)
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.