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 (%)
Jun 30, 2023 42.07 42.18 41.62 41.98 391,255 +0.02(+0.05%)
Jun 29, 2023 41.38 42.16 41.38 41.96 331,502 +0.68(+1.65%)
Jun 28, 2023 40.77 41.34 40.45 41.28 363,946 +0.43(+1.06%)
Jun 27, 2023 40.82 41.38 40.62 40.85 300,676 +0.14(+0.34%)
Jun 26, 2023 39.84 41.06 39.82 40.71 386,357 +0.82(+2.05%)
Jun 23, 2023 40.05 40.52 39.76 39.89 940,596 -0.49(-1.22%)
Jun 22, 2023 41.02 41.12 40.28 40.38 669,823 -0.62(-1.51%)
Jun 21, 2023 40.67 41.49 40.58 41.01 538,247 +0.25(+0.60%)
Jun 20, 2023 41.65 41.80 40.76 40.76 420,306 -0.93(-2.22%)
Jun 16, 2023 42.28 42.37 41.42 41.68 1,058,222 -0.47(-1.12%)
Jun 15, 2023 42.03 42.33 41.32 42.16 515,350 -0.18(-0.42%)
Jun 14, 2023 42.99 43.38 42.10 42.33 557,099 -0.68(-1.58%)
Jun 13, 2023 44.25 44.45 42.96 43.01 512,249 -0.91(-2.06%)
Jun 12, 2023 45.55 45.84 42.64 43.92 1,044,721 -1.73(-3.79%)
Jun 09, 2023 46.37 46.37 45.31 45.65 373,568 -0.74(-1.59%)
Jun 08, 2023 47.04 47.34 46.19 46.39 789,180 -1.00(-2.12%)
Jun 07, 2023 47.78 48.49 47.18 47.39 593,359 -0.35(-0.74%)
Jun 06, 2023 45.20 48.03 45.10 47.75 776,754 +3.16(+7.09%)
Jun 05, 2023 45.00 45.22 44.39 44.59 378,241 -0.91(-1.99%)
Jun 02, 2023 43.88 45.61 43.88 45.49 337,852 +2.06(+4.74%)
Jun 01, 2023 43.21 43.81 42.90 43.44 280,610 -0.03(-0.07%)
May 31, 2023 44.21 44.25 43.29 43.47 348,398 -0.59(-1.34%)
May 30, 2023 44.15 44.29 43.87 44.06 209,424 +0.12(+0.27%)
May 26, 2023 42.41 44.14 42.31 43.94 513,201 +1.54(+3.62%)
May 25, 2023 41.92 42.89 41.68 42.40 388,717 +0.29(+0.68%)
May 24, 2023 42.94 42.94 42.09 42.12 269,370 -0.80(-1.86%)
May 23, 2023 42.63 43.27 42.63 42.91 326,351 +0.11(+0.25%)
May 22, 2023 42.91 43.25 42.73 42.81 211,567 -0.11(-0.25%)
May 19, 2023 43.82 43.82 42.86 42.91 324,467 -0.64(-1.47%)
May 18, 2023 43.67 44.25 43.34 43.55 404,831 -0.33(-0.76%)
May 17, 2023 43.27 44.04 43.08 43.89 244,806 +0.99(+2.32%)
May 16, 2023 42.56 42.99 42.22 42.89 185,949 +0.07(+0.16%)
May 15, 2023 42.72 43.09 42.44 42.83 205,172 +0.13(+0.30%)
May 12, 2023 42.73 42.96 42.10 42.70 207,188 +0.14(+0.32%)
May 11, 2023 41.85 42.60 41.81 42.56 185,528 +0.43(+1.03%)
May 10, 2023 42.42 42.47 41.82 42.13 180,838 +0.21(+0.49%)
May 09, 2023 41.60 42.05 41.17 41.92 161,902 +0.27(+0.64%)
May 08, 2023 42.24 42.32 41.49 41.65 146,300 -0.35(-0.84%)
May 05, 2023 41.90 42.29 41.57 42.01 202,462 +0.76(+1.84%)
May 04, 2023 41.00 41.58 40.62 41.25 201,336 -0.14(-0.33%)
May 03, 2023 41.54 42.11 41.34 41.39 221,002 +0.02(+0.05%)
May 02, 2023 41.66 41.66 40.83 41.37 215,183 -0.51(-1.22%)
May 01, 2023 41.82 42.37 41.57 41.88 191,908 -0.03(-0.07%)
Apr 28, 2023 41.04 41.95 41.04 41.91 265,544 +0.86(+2.09%)
Apr 27, 2023 40.42 41.36 40.42 41.05 257,382 +0.82(+2.03%)
Apr 26, 2023 40.38 40.84 40.13 40.24 244,660 -0.62(-1.52%)
Apr 25, 2023 41.08 41.46 40.77 40.86 251,399 -0.62(-1.50%)
Apr 24, 2023 41.66 41.95 41.39 41.48 211,879 -0.16(-0.38%)
Apr 21, 2023 42.15 42.26 41.51 41.63 232,655 -0.40(-0.96%)
Apr 20, 2023 42.10 42.21 41.71 42.04 251,736 -0.11(-0.26%)
Apr 19, 2023 42.42 42.57 42.03 42.15 217,173 -0.28(-0.65%)
Apr 18, 2023 43.17 43.35 42.25 42.42 204,401 -0.61(-1.42%)
Apr 17, 2023 42.70 43.06 42.55 43.03 195,583 +0.52(+1.23%)
Apr 14, 2023 43.41 43.52 42.25 42.51 250,115 -0.98(-2.26%)
Apr 13, 2023 43.05 43.51 42.76 43.50 295,001 +0.49(+1.14%)
Apr 12, 2023 43.57 43.64 42.83 43.00 327,341 -0.24(-0.55%)
Apr 11, 2023 43.42 43.64 43.22 43.24 261,405 +0.02(+0.05%)
Apr 10, 2023 43.00 43.46 42.88 43.22 300,964 +0.07(+0.16%)
Apr 06, 2023 42.83 43.15 42.46 43.15 290,002 +0.48(+1.13%)
Apr 05, 2023 42.30 42.70 42.25 42.67 249,161 +0.08(+0.19%)
Apr 04, 2023 44.19 44.19 42.44 42.59 395,238 -1.42(-3.23%)
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.