ABM Industries Inc (NY: ABM )

44.44 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 44.33 44.82 44.32 44.44 200,242 +0.38(+0.86%)
Sep 21, 2021 44.60 44.89 43.85 44.06 210,821 -0.48(-1.08%)
Sep 20, 2021 44.32 45.06 43.60 44.54 521,592 -0.54(-1.20%)
Sep 17, 2021 45.79 45.91 44.71 45.08 1,195,067 -0.83(-1.81%)
Sep 16, 2021 46.64 46.92 45.66 45.91 516,632 -0.58(-1.25%)
Sep 15, 2021 46.18 46.53 45.48 46.49 354,398 +0.53(+1.15%)
Sep 14, 2021 46.38 46.38 45.42 45.96 374,592 -0.30(-0.65%)
Sep 13, 2021 46.43 46.87 45.86 46.26 465,751 +0.06(+0.13%)
Sep 10, 2021 46.17 47.37 45.84 46.20 504,636 +0.30(+0.65%)
Sep 09, 2021 45.52 47.99 45.29 45.90 867,426 -1.35(-2.86%)
Sep 08, 2021 47.16 47.51 46.80 47.25 508,595 +0.03(+0.06%)
Sep 07, 2021 48.80 48.83 47.18 47.22 384,748 -1.64(-3.36%)
Sep 03, 2021 48.70 49.03 48.42 48.86 389,334 -0.01(-0.02%)
Sep 02, 2021 48.87 49.10 48.11 48.87 347,007 +0.11(+0.23%)
Sep 01, 2021 49.72 49.96 48.24 48.76 348,488 -0.76(-1.53%)
Aug 31, 2021 49.09 49.65 48.94 49.52 731,873 +0.38(+0.77%)
Aug 30, 2021 49.86 49.86 49.11 49.14 252,783 -0.60(-1.21%)
Aug 27, 2021 49.20 50.00 49.03 49.74 506,323 +0.67(+1.37%)
Aug 26, 2021 48.97 50.71 48.97 49.07 426,757 +0.40(+0.82%)
Aug 25, 2021 48.45 48.90 48.19 48.67 229,998 +0.29(+0.60%)
Aug 24, 2021 48.92 49.02 48.18 48.38 279,649 -0.13(-0.27%)
Aug 23, 2021 48.53 48.77 48.19 48.51 371,991 +0.15(+0.31%)
Aug 20, 2021 47.65 48.71 47.42 48.36 484,634 +0.76(+1.60%)
Aug 19, 2021 46.49 47.70 46.49 47.60 391,220 +0.75(+1.60%)
Aug 18, 2021 47.45 48.01 46.83 46.85 273,592 -0.59(-1.24%)
Aug 17, 2021 46.74 47.61 46.45 47.44 985,219 +0.25(+0.53%)
Aug 16, 2021 47.44 47.44 46.80 47.19 191,843 -0.34(-0.72%)
Aug 13, 2021 47.26 47.80 46.90 47.53 313,228 +0.17(+0.36%)
Aug 12, 2021 47.99 47.99 47.15 47.36 241,680 -0.56(-1.17%)
Aug 11, 2021 47.29 47.93 47.00 47.92 199,630 +0.79(+1.68%)
Aug 10, 2021 46.55 47.22 46.30 47.13 183,841 +0.37(+0.79%)
Aug 09, 2021 46.81 46.91 46.31 46.76 186,278 -0.24(-0.51%)
Aug 06, 2021 47.09 47.49 46.82 47.00 214,255 +0.30(+0.64%)
Aug 05, 2021 46.99 47.00 46.44 46.70 409,293 +0.02(+0.04%)
Aug 04, 2021 46.70 47.28 46.52 46.68 483,292 -0.51(-1.08%)
Aug 03, 2021 45.55 47.27 45.03 47.19 662,635 +1.88(+4.15%)
Aug 02, 2021 46.67 47.55 45.22 45.31 592,653 -1.18(-2.54%)
Jul 30, 2021 46.82 47.60 46.27 46.49 1,849,058 -0.53(-1.13%)
Jul 29, 2021 47.09 47.59 46.81 47.02 343,914 +0.52(+1.12%)
Jul 28, 2021 46.04 47.02 45.62 46.50 306,472 +0.76(+1.66%)
Jul 27, 2021 45.68 46.14 45.40 45.74 293,594 -0.42(-0.91%)
Jul 26, 2021 46.35 46.85 45.63 46.16 421,908 +0.25(+0.54%)
Jul 23, 2021 45.50 46.07 45.17 45.91 368,866 +0.53(+1.17%)
Jul 22, 2021 45.41 45.65 45.08 45.38 422,949 -0.33(-0.72%)
Jul 21, 2021 46.30 46.80 45.45 45.71 393,166 -0.37(-0.80%)
Jul 20, 2021 44.72 46.66 44.72 46.08 456,784 +1.47(+3.30%)
Jul 19, 2021 45.57 45.62 44.17 44.61 951,905 -1.81(-3.90%)
Jul 16, 2021 46.91 47.07 46.24 46.42 970,808 -0.15(-0.32%)
Jul 15, 2021 44.90 46.75 44.90 46.57 960,806 +1.51(+3.35%)
Jul 14, 2021 44.46 45.32 44.15 45.06 754,906 +0.96(+2.18%)
Jul 13, 2021 44.00 44.36 43.80 44.10 549,802 -0.14(-0.32%)
Jul 12, 2021 42.66 44.30 42.62 44.24 482,398 +1.14(+2.65%)
Jul 09, 2021 42.96 43.69 42.88 43.10 350,152 +0.53(+1.25%)
Jul 08, 2021 42.34 42.84 41.96 42.57 562,404 -0.33(-0.77%)
Jul 07, 2021 43.19 43.57 42.55 42.90 603,179 -0.50(-1.15%)
Jul 06, 2021 44.25 44.32 42.64 43.40 526,953 -0.83(-1.88%)
Jul 02, 2021 44.53 44.70 43.69 44.23 596,198 -0.36(-0.81%)
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.