ABM Industries Inc (NY: ABM )

40.42 USD -0.75 (-1.82%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 41.18 41.90 40.10 40.42 531,345 -0.75(-1.82%)
Jan 26, 2022 42.66 42.76 40.98 41.17 636,976 -1.31(-3.08%)
Jan 25, 2022 41.63 43.01 41.52 42.48 606,196 +0.22(+0.52%)
Jan 24, 2022 40.73 42.48 40.51 42.26 587,044 +0.99(+2.40%)
Jan 21, 2022 41.94 42.80 41.27 41.27 512,098 -0.72(-1.71%)
Jan 20, 2022 42.92 43.69 41.94 41.99 397,356 -0.72(-1.69%)
Jan 19, 2022 43.24 43.64 42.50 42.71 455,984 -0.61(-1.41%)
Jan 18, 2022 44.96 45.17 43.26 43.32 385,737 -1.85(-4.10%)
Jan 14, 2022 45.17 0 +0.29(+0.65%)
Jan 13, 2022 43.79 45.24 43.79 44.88 560,833 +1.30(+2.98%)
Jan 12, 2022 42.97 44.02 42.97 43.58 722,770 +0.51(+1.18%)
Jan 11, 2022 43.36 43.53 42.43 43.07 596,466 -0.21(-0.49%)
Jan 10, 2022 42.88 43.50 42.37 43.28 524,935 +0.40(+0.93%)
Jan 07, 2022 42.40 43.56 42.40 42.88 575,540 +0.41(+0.97%)
Jan 06, 2022 42.86 43.75 42.37 42.47 477,899 -0.29(-0.68%)
Jan 05, 2022 41.85 43.12 41.47 42.76 547,433 +0.91(+2.17%)
Jan 04, 2022 41.12 42.29 41.12 41.85 454,151 +0.97(+2.37%)
Jan 03, 2022 40.89 41.48 40.42 40.88 585,460 +0.03(+0.07%)
Dec 31, 2021 40.59 41.26 40.46 40.85 275,656 +0.31(+0.76%)
Dec 30, 2021 40.62 41.16 40.49 40.54 245,753 -0.05(-0.12%)
Dec 29, 2021 40.90 41.31 40.52 40.59 226,081 -0.49(-1.19%)
Dec 28, 2021 41.17 41.79 41.05 41.08 357,828 -0.30(-0.72%)
Dec 27, 2021 41.41 41.72 41.12 41.38 287,470 -0.15(-0.36%)
Dec 23, 2021 41.00 42.16 41.00 41.53 417,028 +0.64(+1.57%)
Dec 22, 2021 40.33 40.92 39.82 40.89 438,610 +0.48(+1.19%)
Dec 21, 2021 39.20 40.46 39.20 40.41 408,294 +1.47(+3.78%)
Dec 20, 2021 39.80 40.12 38.44 38.94 647,443 -1.32(-3.28%)
Dec 17, 2021 40.95 41.15 40.05 40.26 1,336,632 -0.99(-2.40%)
Dec 16, 2021 40.42 42.06 39.88 41.25 912,977 +0.37(+0.91%)
Dec 15, 2021 45.97 46.86 39.29 40.88 1,538,862 -5.06(-11.01%)
Dec 14, 2021 45.52 46.70 45.35 45.94 555,897 +0.18(+0.39%)
Dec 13, 2021 45.73 46.06 45.31 45.76 337,229 +0.18(+0.39%)
Dec 10, 2021 45.56 45.90 45.22 45.58 279,355 +0.20(+0.44%)
Dec 09, 2021 45.65 46.01 44.97 45.38 382,736 -0.55(-1.20%)
Dec 08, 2021 45.74 46.17 45.65 45.93 392,225 +0.21(+0.46%)
Dec 07, 2021 46.67 46.78 45.58 45.72 383,231 -0.63(-1.36%)
Dec 06, 2021 45.46 46.85 45.27 46.35 400,406 +1.62(+3.62%)
Dec 03, 2021 45.53 45.61 43.99 44.73 461,703 -0.58(-1.28%)
Dec 02, 2021 44.29 45.82 44.29 45.31 569,050 +1.48(+3.38%)
Dec 01, 2021 46.15 46.49 43.83 43.83 337,924 -1.17(-2.60%)
Nov 30, 2021 46.00 46.24 44.66 45.00 391,938 -1.38(-2.98%)
Nov 29, 2021 47.13 47.13 46.26 46.38 226,719 -0.15(-0.32%)
Nov 26, 2021 46.93 47.52 45.95 46.53 219,638 -1.76(-3.64%)
Nov 24, 2021 48.63 49.15 48.23 48.29 164,761 -0.54(-1.11%)
Nov 23, 2021 48.51 49.10 48.50 48.83 243,708 +0.25(+0.51%)
Nov 22, 2021 47.66 48.87 47.65 48.58 320,277 +1.20(+2.53%)
Nov 19, 2021 46.49 47.88 46.45 47.38 393,263 +0.47(+1.00%)
Nov 18, 2021 47.80 47.08 46.86 46.91 251,908 -0.79(-1.66%)
Nov 17, 2021 48.55 48.55 47.63 47.70 348,213 -1.10(-2.25%)
Nov 16, 2021 48.79 49.14 48.44 48.80 375,480 -0.07(-0.14%)
Nov 15, 2021 48.78 49.04 48.47 48.87 286,940 +0.32(+0.66%)
Nov 12, 2021 48.76 48.76 48.31 48.55 181,208 -0.02(-0.04%)
Nov 11, 2021 48.22 48.78 48.00 48.57 279,943 +0.46(+0.96%)
Nov 10, 2021 47.62 48.11 168,306 +0.45(+0.94%)
Nov 09, 2021 47.78 48.17 47.55 47.66 195,883 -0.12(-0.25%)
Nov 08, 2021 48.41 48.72 47.72 47.78 358,637 -0.22(-0.46%)
Nov 05, 2021 46.84 48.61 46.64 48.00 466,251 +1.69(+3.65%)
Nov 04, 2021 45.86 46.49 45.69 46.31 261,638 +0.65(+1.42%)
Nov 03, 2021 44.98 45.99 44.96 45.66 343,342 +0.38(+0.84%)
Nov 02, 2021 45.38 45.85 45.14 45.28 205,060 -0.22(-0.48%)
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.