Skip to main content

ABM Industries Inc (NY: ABM )

46.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.