Skip to main content

ABM Industries Inc (NY: ABM )

53.06 -0.62 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 37.02 37.72 36.67 36.73 388,369 -0.33(-0.88%)
Sep 29, 2022 37.04 37.13 36.48 37.06 283,893 -0.38(-1.03%)
Sep 28, 2022 36.59 37.72 36.48 37.44 354,715 +1.08(+2.96%)
Sep 27, 2022 37.02 37.33 36.20 36.37 309,736 -0.46(-1.25%)
Sep 26, 2022 36.66 38.16 36.66 36.83 577,537 +0.07(+0.18%)
Sep 23, 2022 37.23 37.48 36.41 36.76 412,338 -0.93(-2.47%)
Sep 22, 2022 38.09 38.09 37.50 37.69 424,164 -0.58(-1.51%)
Sep 21, 2022 38.95 39.38 38.27 38.27 445,289 -0.41(-1.07%)
Sep 20, 2022 39.00 39.00 38.31 38.68 230,199 -0.54(-1.37%)
Sep 19, 2022 38.09 39.45 38.07 39.22 314,919 +0.66(+1.72%)
Sep 16, 2022 38.99 39.33 38.43 38.56 855,950 -1.00(-2.53%)
Sep 15, 2022 39.82 40.84 39.50 39.55 317,732 -0.76(-1.88%)
Sep 14, 2022 40.07 40.67 39.57 40.31 680,274 +0.21(+0.53%)
Sep 13, 2022 41.38 41.70 39.85 40.10 616,264 -2.05(-4.86%)
Sep 12, 2022 43.75 44.04 40.86 42.15 872,640 -2.05(-4.63%)
Sep 09, 2022 45.35 46.12 44.17 44.20 499,636 -0.06(-0.13%)
Sep 08, 2022 43.45 44.40 42.99 44.25 235,030 +0.31(+0.70%)
Sep 07, 2022 43.22 43.98 43.11 43.95 211,840 +0.85(+1.96%)
Sep 06, 2022 43.53 43.68 42.55 43.10 256,579 -0.11(-0.24%)
Sep 02, 2022 43.97 44.37 42.88 43.21 241,032 -0.14(-0.33%)
Sep 01, 2022 44.43 44.43 43.07 43.35 223,531 -1.23(-2.76%)
Aug 31, 2022 44.14 44.74 43.77 44.58 322,272 +0.50(+1.13%)
Aug 30, 2022 44.70 44.78 43.95 44.08 128,211 -0.70(-1.57%)
Aug 29, 2022 44.74 45.04 44.26 44.78 127,836 -0.42(-0.94%)
Aug 26, 2022 46.58 46.63 45.14 45.20 191,660 -1.46(-3.13%)
Aug 25, 2022 45.65 46.79 45.65 46.66 182,434 +1.20(+2.64%)
Aug 24, 2022 45.30 45.63 45.06 45.46 157,715 +0.42(+0.94%)
Aug 23, 2022 44.88 45.83 44.83 45.04 240,238 -0.07(-0.15%)
Aug 22, 2022 46.25 46.49 45.08 45.11 258,764 -1.75(-3.73%)
Aug 19, 2022 46.62 48.23 46.38 46.86 376,865 +0.29(+0.62%)
Aug 18, 2022 45.33 46.73 45.25 46.57 245,012 +1.40(+3.11%)
Aug 17, 2022 45.01 45.55 44.78 45.17 173,724 -0.50(-1.09%)
Aug 16, 2022 45.50 46.37 45.50 45.67 317,628 -0.18(-0.40%)
Aug 15, 2022 44.78 45.90 44.54 45.85 203,175 +0.53(+1.17%)
Aug 12, 2022 44.20 45.32 44.06 45.32 205,408 +1.33(+3.01%)
Aug 11, 2022 43.90 44.29 43.80 43.99 222,970 +0.36(+0.81%)
Aug 10, 2022 44.03 44.19 43.63 43.64 203,010 +0.61(+1.41%)
Aug 09, 2022 43.14 43.43 42.71 43.03 262,180 +0.09(+0.20%)
Aug 08, 2022 42.90 43.59 42.69 42.95 244,168 +0.22(+0.52%)
Aug 05, 2022 42.49 43.00 42.34 42.73 228,669 -0.26(-0.60%)
Aug 04, 2022 43.18 43.33 42.75 42.98 240,204 -0.14(-0.33%)
Aug 03, 2022 42.74 43.47 42.45 43.13 251,037 +0.39(+0.92%)
Aug 02, 2022 43.64 43.64 42.73 42.74 291,980 -0.85(-1.94%)
Aug 01, 2022 42.86 43.80 42.35 43.58 254,770 +0.50(+1.16%)
Jul 29, 2022 42.47 43.36 42.47 43.08 780,035 +0.37(+0.85%)
Jul 28, 2022 42.05 42.86 41.96 42.72 206,991 +0.77(+1.83%)
Jul 27, 2022 42.15 42.24 41.19 41.95 280,250 +0.13(+0.32%)
Jul 26, 2022 41.83 42.04 41.50 41.81 188,938 -0.02(-0.05%)
Jul 25, 2022 41.55 42.02 41.36 41.83 249,741 +0.57(+1.37%)
Jul 22, 2022 41.77 41.77 40.80 41.27 308,344 -0.17(-0.42%)
Jul 21, 2022 41.67 41.67 40.42 41.44 458,755 -0.63(-1.51%)
Jul 20, 2022 42.03 42.42 41.68 42.07 455,970 +0.07(+0.16%)
Jul 19, 2022 41.08 42.21 41.08 42.01 292,575 +1.54(+3.80%)
Jul 18, 2022 41.09 41.35 40.23 40.47 235,676 -0.42(-1.03%)
Jul 15, 2022 40.99 41.18 40.46 40.89 261,937 +0.38(+0.95%)
Jul 14, 2022 39.97 40.67 39.82 40.51 200,151 -0.37(-0.89%)
Jul 13, 2022 40.63 40.94 40.46 40.87 329,314 -0.20(-0.49%)
Jul 12, 2022 41.41 42.20 40.78 41.07 222,000 -0.44(-1.06%)
Jul 11, 2022 41.37 41.66 40.89 41.52 169,175 +0.08(+0.19%)
Jul 08, 2022 41.45 41.74 41.07 41.44 198,878 -0.19(-0.46%)
Jul 07, 2022 41.24 42.13 41.24 41.63 260,432 +1.09(+2.68%)
Jul 06, 2022 40.56 40.96 39.96 40.54 319,954 -0.32(-0.79%)
Jul 05, 2022 40.47 40.88 39.71 40.87 411,324 -0.45(-1.09%)
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.