Skip to main content

ABM Industries Inc (NY: ABM )

44.09 -0.37 (-0.83%)
Streaming Delayed Price Updated: 2:01 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 43.64 44.49 43.59 44.46 690,867 +0.89(+2.04%)
Apr 12, 2024 43.68 44.09 43.34 43.57 387,584 -0.14(-0.32%)
Apr 11, 2024 43.15 43.72 42.85 43.71 393,258 +0.61(+1.42%)
Apr 10, 2024 42.92 43.17 42.63 43.10 409,695 -0.67(-1.53%)
Apr 09, 2024 44.31 44.47 43.72 43.77 637,290 -0.44(-1.00%)
Apr 08, 2024 44.26 44.50 44.07 44.21 510,212 +0.06(+0.14%)
Apr 05, 2024 44.44 44.57 43.93 44.15 751,113 -0.33(-0.74%)
Apr 04, 2024 45.00 45.19 44.19 44.48 451,268 -0.15(-0.34%)
Apr 03, 2024 44.24 44.76 44.24 44.63 676,417 +0.27(+0.60%)
Apr 02, 2024 44.13 44.72 43.99 44.37 772,021 -0.01(-0.02%)
Apr 01, 2024 44.50 44.63 44.05 44.38 583,558 -0.02(-0.04%)
Mar 28, 2024 44.19 44.75 44.09 44.39 488,226 +0.21(+0.47%)
Mar 27, 2024 43.81 44.20 43.71 44.19 802,410 +0.67(+1.53%)
Mar 26, 2024 43.64 43.66 43.21 43.52 360,297 -0.04(-0.09%)
Mar 25, 2024 43.67 43.70 43.23 43.56 981,495 +0.10(+0.23%)
Mar 22, 2024 44.66 44.68 43.28 43.46 1,049,149 -0.97(-2.17%)
Mar 21, 2024 43.86 44.52 43.72 44.42 588,164 +0.85(+1.94%)
Mar 20, 2024 42.95 43.79 42.92 43.58 797,346 +0.43(+0.99%)
Mar 19, 2024 42.47 43.47 42.47 43.15 615,752 +0.57(+1.33%)
Mar 18, 2024 42.07 42.72 42.07 42.58 779,664 +0.49(+1.16%)
Mar 15, 2024 41.30 42.24 41.30 42.10 2,145,772 +0.62(+1.49%)
Mar 14, 2024 41.75 42.02 41.33 41.48 1,042,686 -0.51(-1.21%)
Mar 13, 2024 41.43 42.29 41.33 41.99 579,497 +0.41(+0.98%)
Mar 12, 2024 41.59 41.92 41.44 41.58 561,575 -0.22(-0.52%)
Mar 11, 2024 41.70 42.11 41.40 41.80 819,103 +0.09(+0.21%)
Mar 08, 2024 43.20 43.43 41.17 41.71 753,812 -1.42(-3.30%)
Mar 07, 2024 43.77 43.77 40.83 43.13 1,395,842 +2.55(+6.28%)
Mar 06, 2024 40.78 41.13 40.49 40.58 526,570 +0.04(+0.10%)
Mar 05, 2024 40.71 41.00 40.30 40.54 721,090 -0.51(-1.24%)
Mar 04, 2024 41.12 41.17 40.88 41.05 367,418 +0.05(+0.12%)
Mar 01, 2024 41.04 41.30 40.80 41.00 451,829 -0.10(-0.24%)
Feb 29, 2024 42.02 42.02 40.94 41.10 739,694 -0.29(-0.70%)
Feb 28, 2024 40.66 41.41 40.56 41.39 506,046 +0.54(+1.32%)
Feb 27, 2024 40.79 40.98 40.58 40.85 566,192 +0.23(+0.56%)
Feb 26, 2024 40.21 40.75 40.13 40.62 348,498 +0.21(+0.52%)
Feb 23, 2024 39.99 40.49 39.96 40.41 880,986 +0.40(+0.99%)
Feb 22, 2024 39.65 40.46 39.63 40.02 744,987 +0.23(+0.58%)
Feb 21, 2024 40.21 40.61 39.60 39.79 616,967 -0.44(-1.09%)
Feb 20, 2024 39.94 40.50 39.57 40.23 662,642 -0.15(-0.37%)
Feb 16, 2024 40.94 41.06 40.37 40.38 675,656 -0.97(-2.33%)
Feb 15, 2024 40.32 41.47 40.32 41.34 444,986 +1.10(+2.74%)
Feb 14, 2024 40.19 40.28 39.52 40.24 513,293 +0.61(+1.53%)
Feb 13, 2024 39.83 40.66 39.44 39.63 512,732 -1.22(-3.00%)
Feb 12, 2024 40.04 41.02 40.04 40.85 524,998 +0.85(+2.11%)
Feb 09, 2024 40.16 40.20 39.79 40.01 625,029 -0.17(-0.42%)
Feb 08, 2024 39.95 40.42 39.75 40.18 765,100 +0.13(+0.32%)
Feb 07, 2024 40.44 40.44 39.76 40.05 274,320 -0.43(-1.06%)
Feb 06, 2024 40.34 40.77 40.32 40.47 318,313 +0.06(+0.15%)
Feb 05, 2024 40.62 40.99 40.12 40.41 562,763 -0.68(-1.65%)
Feb 02, 2024 40.96 41.32 40.83 41.09 302,503 -0.38(-0.91%)
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.