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 (%)
Mar 31, 2023 43.82 44.12 43.70 44.01 342,781 +0.42(+0.97%)
Mar 30, 2023 43.77 44.07 43.32 43.59 283,592 +0.06(+0.13%)
Mar 29, 2023 43.44 43.64 43.03 43.53 295,669 +0.40(+0.93%)
Mar 28, 2023 42.88 43.38 42.76 43.13 224,972 +0.03(+0.07%)
Mar 27, 2023 43.14 43.43 42.71 43.10 263,462 +0.57(+1.34%)
Mar 24, 2023 41.18 42.60 40.93 42.53 503,542 +0.98(+2.36%)
Mar 23, 2023 42.04 42.34 41.33 41.55 468,451 -0.58(-1.37%)
Mar 22, 2023 43.36 43.36 42.12 42.13 384,221 -1.18(-2.71%)
Mar 21, 2023 43.91 44.31 43.02 43.30 399,782 +0.10(+0.23%)
Mar 20, 2023 43.25 44.01 43.13 43.21 339,128 +0.38(+0.89%)
Mar 17, 2023 43.60 43.66 42.56 42.82 1,169,693 -1.04(-2.37%)
Mar 16, 2023 42.91 44.14 42.75 43.86 297,111 +0.53(+1.22%)
Mar 15, 2023 42.78 43.58 42.37 43.33 626,440 -0.31(-0.72%)
Mar 14, 2023 44.12 44.50 43.27 43.65 398,324 +0.34(+0.79%)
Mar 13, 2023 43.13 43.68 42.74 43.30 449,603 -0.52(-1.18%)
Mar 10, 2023 44.91 44.91 43.63 43.82 498,792 -1.36(-3.01%)
Mar 09, 2023 45.24 46.12 44.84 45.18 681,178 -1.33(-2.86%)
Mar 08, 2023 47.29 47.94 45.04 46.52 697,602 -0.35(-0.75%)
Mar 07, 2023 47.38 47.58 46.56 46.87 367,565 -0.48(-1.01%)
Mar 06, 2023 47.68 47.93 47.01 47.35 379,000 -0.46(-0.96%)
Mar 03, 2023 47.59 47.97 47.11 47.81 233,334 +0.33(+0.70%)
Mar 02, 2023 47.10 47.57 46.86 47.48 170,742 +0.15(+0.31%)
Mar 01, 2023 47.22 47.56 46.87 47.33 322,641 -0.08(-0.17%)
Feb 28, 2023 47.99 48.48 47.37 47.41 578,995 -0.62(-1.28%)
Feb 27, 2023 48.29 48.55 47.89 48.02 237,809 +0.22(+0.45%)
Feb 24, 2023 47.18 47.83 46.81 47.81 326,043 +0.03(+0.06%)
Feb 23, 2023 47.48 47.99 46.97 47.78 296,229 +0.58(+1.22%)
Feb 22, 2023 47.06 47.63 47.04 47.20 333,093 +0.05(+0.10%)
Feb 21, 2023 47.27 47.53 46.74 47.15 259,495 -0.64(-1.33%)
Feb 17, 2023 48.05 48.05 47.40 47.79 200,783 -0.03(-0.06%)
Feb 16, 2023 47.21 47.99 47.01 47.82 245,893 +0.03(+0.06%)
Feb 15, 2023 47.38 47.99 47.38 47.79 261,593 +0.07(+0.14%)
Feb 14, 2023 47.35 47.82 47.03 47.72 251,051 +0.14(+0.29%)
Feb 13, 2023 46.87 47.63 46.82 47.58 235,401 +0.59(+1.25%)
Feb 10, 2023 45.33 47.00 45.33 47.00 352,716 +1.61(+3.54%)
Feb 09, 2023 46.30 46.61 45.37 45.39 177,137 -0.72(-1.57%)
Feb 08, 2023 45.98 46.51 45.90 46.12 220,323 -0.35(-0.76%)
Feb 07, 2023 46.20 46.51 45.72 46.47 299,224 -0.14(-0.29%)
Feb 06, 2023 46.72 46.89 46.00 46.60 247,630 -0.41(-0.87%)
Feb 03, 2023 46.73 47.27 46.44 47.02 316,298 +0.07(+0.15%)
Feb 02, 2023 46.38 47.05 46.26 46.95 254,269 +0.70(+1.50%)
Feb 01, 2023 45.78 46.65 45.37 46.25 255,824 +0.31(+0.68%)
Jan 31, 2023 44.70 45.95 44.70 45.94 579,448 +1.44(+3.23%)
Jan 30, 2023 44.47 45.13 44.44 44.50 125,011 -0.40(-0.89%)
Jan 27, 2023 44.87 45.31 44.63 44.90 174,544 -0.08(-0.17%)
Jan 26, 2023 44.51 44.99 44.22 44.98 178,593 +0.72(+1.64%)
Jan 25, 2023 44.08 44.60 43.57 44.25 211,364 +0.00(+0.00%)
Jan 24, 2023 43.42 44.73 43.42 44.25 242,929 +0.37(+0.85%)
Jan 23, 2023 43.96 44.58 43.47 43.88 301,198 -0.12(-0.27%)
Jan 20, 2023 43.79 44.05 43.10 44.00 215,530 +0.33(+0.76%)
Jan 19, 2023 44.26 44.26 43.28 43.67 232,281 -0.67(-1.50%)
Jan 18, 2023 44.89 45.34 44.21 44.33 238,770 -0.41(-0.92%)
Jan 17, 2023 45.49 45.67 44.58 44.74 200,324 -0.66(-1.45%)
Jan 13, 2023 44.50 45.57 44.43 45.40 355,610 +0.38(+0.85%)
Jan 12, 2023 44.88 45.40 44.60 45.02 334,412 +0.06(+0.13%)
Jan 11, 2023 44.97 45.91 44.41 44.96 318,324 -0.27(-0.61%)
Jan 10, 2023 44.37 45.34 44.35 45.23 356,025 +0.64(+1.43%)
Jan 09, 2023 45.28 45.59 44.52 44.60 226,900 -0.66(-1.45%)
Jan 06, 2023 45.06 45.65 44.93 45.25 309,099 +0.58(+1.29%)
Jan 05, 2023 44.04 44.73 43.56 44.68 294,571 +0.64(+1.45%)
Jan 04, 2023 44.19 44.62 43.87 44.04 240,947 +0.28(+0.65%)
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.