Skip to main content

ABM Industries Inc (NY: ABM )

50.70 +0.14 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 49.04 50.86 48.67 50.56 695,357 +1.39(+2.83%)
Jun 14, 2024 50.01 50.42 49.14 49.17 589,607 -1.32(-2.61%)
Jun 13, 2024 51.12 51.39 50.12 50.49 585,030 -0.77(-1.50%)
Jun 12, 2024 51.21 51.85 51.01 51.26 668,704 +0.65(+1.28%)
Jun 11, 2024 49.78 50.74 49.55 50.61 597,546 +0.52(+1.04%)
Jun 10, 2024 50.14 50.45 49.57 50.09 688,732 -0.85(-1.67%)
Jun 07, 2024 48.60 51.09 48.59 50.94 1,062,435 +2.54(+5.25%)
Jun 06, 2024 49.00 49.64 47.57 48.40 856,996 +0.64(+1.34%)
Jun 05, 2024 47.56 47.95 47.37 47.76 563,710 +0.20(+0.42%)
Jun 04, 2024 47.28 47.69 47.04 47.56 341,423 +0.01(+0.02%)
Jun 03, 2024 47.40 47.77 47.23 47.55 439,656 +0.28(+0.59%)
May 31, 2024 46.59 47.40 46.59 47.27 377,198 +0.61(+1.31%)
May 30, 2024 46.56 46.88 46.45 46.66 221,368 +0.41(+0.89%)
May 29, 2024 46.23 46.54 45.94 46.25 332,279 -0.30(-0.64%)
May 28, 2024 47.18 47.21 46.44 46.55 274,663 -0.32(-0.68%)
May 24, 2024 47.46 47.46 46.72 46.87 257,577 -0.35(-0.74%)
May 23, 2024 47.47 47.48 46.97 47.22 358,133 -0.45(-0.94%)
May 22, 2024 48.37 48.83 47.47 47.67 604,097 -0.71(-1.47%)
May 21, 2024 47.12 48.40 46.82 48.38 455,213 +1.11(+2.35%)
May 20, 2024 47.06 47.50 46.94 47.27 428,904 +0.17(+0.36%)
May 17, 2024 46.74 47.19 46.43 47.10 341,193 +0.44(+0.94%)
May 16, 2024 45.86 46.68 45.81 46.66 310,702 +0.64(+1.39%)
May 15, 2024 46.15 46.19 45.76 46.02 377,773 +0.07(+0.15%)
May 14, 2024 46.26 46.27 45.43 45.95 375,329 +0.13(+0.28%)
May 13, 2024 46.26 46.45 45.78 45.82 533,135 -0.09(-0.20%)
May 10, 2024 45.69 46.26 45.63 45.91 383,185 +0.54(+1.19%)
May 09, 2024 44.97 45.40 44.63 45.37 1,110,311 +0.44(+0.98%)
May 08, 2024 44.02 44.94 44.02 44.93 411,726 +0.68(+1.54%)
May 07, 2024 44.86 44.94 44.24 44.25 420,349 -0.34(-0.76%)
May 06, 2024 45.06 45.28 44.44 44.59 337,221 -0.18(-0.40%)
May 03, 2024 45.26 45.26 44.32 44.77 297,637 -0.07(-0.16%)
May 02, 2024 45.02 45.07 44.52 44.84 501,955 +0.04(+0.09%)
May 01, 2024 43.88 45.25 43.88 44.80 650,857 +1.10(+2.52%)
Apr 30, 2024 44.11 44.21 43.59 43.70 684,855 -0.57(-1.29%)
Apr 29, 2024 44.11 44.45 44.05 44.27 445,634 +0.23(+0.52%)
Apr 26, 2024 44.34 44.66 43.87 44.04 364,022 -0.29(-0.65%)
Apr 25, 2024 44.44 44.44 43.85 44.33 357,746 -0.20(-0.45%)
Apr 24, 2024 44.36 44.75 44.26 44.53 442,770 -0.12(-0.27%)
Apr 23, 2024 44.33 44.76 44.30 44.65 360,833 +0.19(+0.43%)
Apr 22, 2024 44.50 44.87 44.37 44.46 504,804 +0.14(+0.32%)
Apr 19, 2024 43.73 44.52 43.73 44.32 416,078 +0.52(+1.19%)
Apr 18, 2024 43.72 44.05 43.27 43.80 489,597 +0.16(+0.37%)
Apr 17, 2024 44.67 44.94 43.55 43.64 894,178 -0.64(-1.45%)
Apr 16, 2024 44.18 44.40 43.64 44.28 716,733 -0.18(-0.40%)
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%)
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.