ABM Industries Inc (NY: ABM )

50.94 -0.02 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 32.98 32.98 32.98 0 -0.14(-0.42%)
Dec 28, 2017 33.43 33.43 33.00 33.12 651,029 -0.29(-0.86%)
Dec 27, 2017 33.39 33.66 33.26 33.41 612,251 -0.09(-0.26%)
Dec 26, 2017 33.32 33.65 33.02 33.49 579,801 +0.07(+0.21%)
Dec 22, 2017 33.71 33.75 33.32 33.42 442,002 -0.28(-0.83%)
Dec 21, 2017 33.71 33.82 33.60 33.70 575,025 +0.00(+0.00%)
Dec 20, 2017 33.80 33.95 33.47 33.70 820,319 +0.04(+0.13%)
Dec 19, 2017 33.32 33.75 33.24 33.66 1,130,897 +0.34(+1.02%)
Dec 18, 2017 32.80 33.47 32.71 33.32 1,075,575 +0.66(+2.01%)
Dec 15, 2017 33.15 33.46 32.08 32.66 2,927,537 -0.72(-2.15%)
Dec 14, 2017 34.64 34.72 32.01 33.38 2,815,669 -4.87(-12.73%)
Dec 13, 2017 38.32 38.80 38.25 38.25 680,184 -0.07(-0.18%)
Dec 12, 2017 38.36 39.08 37.93 38.32 414,259 +0.04(+0.11%)
Dec 11, 2017 38.00 38.42 37.85 38.27 413,700 +0.39(+1.04%)
Dec 08, 2017 37.94 38.15 37.54 37.88 202,985 +0.00(+0.00%)
Dec 07, 2017 38.07 38.27 37.65 414,972 +0.00(+0.00%)
Dec 06, 2017 38.02 38.38 37.55 38.06 224,807 +0.48(+1.28%)
Dec 05, 2017 38.45 38.51 37.58 37.58 275,981 -0.89(-2.32%)
Dec 04, 2017 37.72 39.04 37.69 38.48 405,162 +1.18(+3.16%)
Dec 01, 2017 37.42 37.56 36.74 37.30 331,447 -0.12(-0.33%)
Nov 30, 2017 37.10 37.47 36.74 37.42 332,150 +0.52(+1.42%)
Nov 29, 2017 36.86 37.20 36.53 36.89 343,566 +0.08(+0.21%)
Nov 28, 2017 36.10 37.08 35.90 36.81 362,029 +0.79(+2.18%)
Nov 27, 2017 35.93 36.27 35.93 36.03 296,287 +0.10(+0.29%)
Nov 24, 2017 35.81 35.93 35.63 35.92 133,892 +0.13(+0.37%)
Nov 22, 2017 35.73 35.84 35.67 35.79 214,393 +0.23(+0.64%)
Nov 21, 2017 34.97 35.62 34.57 35.56 388,316 +0.52(+1.50%)
Nov 20, 2017 34.88 35.22 34.81 35.04 293,143 +0.15(+0.43%)
Nov 17, 2017 34.82 35.05 34.70 34.89 221,201 -0.08(-0.23%)
Nov 16, 2017 35.13 35.17 34.82 34.97 423,029 -0.08(-0.22%)
Nov 15, 2017 34.80 35.21 34.68 35.05 302,484 -0.03(-0.07%)
Nov 14, 2017 34.95 35.36 34.93 35.07 309,499 -0.04(-0.12%)
Nov 13, 2017 35.07 35.35 34.78 35.12 277,138 -0.08(-0.22%)
Nov 10, 2017 34.85 35.24 34.76 35.20 198,214 +0.22(+0.62%)
Nov 09, 2017 34.84 35.20 34.41 34.98 205,875 -0.17(-0.47%)
Nov 08, 2017 35.23 35.38 34.95 35.14 227,608 -0.21(-0.59%)
Nov 07, 2017 35.52 35.71 35.19 35.35 242,691 -0.17(-0.47%)
Nov 06, 2017 35.88 36.00 35.42 35.52 148,825 -0.38(-1.05%)
Nov 03, 2017 36.02 36.18 35.72 35.90 141,024 -0.03(-0.10%)
Nov 02, 2017 35.78 36.05 35.75 35.93 252,709 -0.03(-0.07%)
Nov 01, 2017 36.79 36.89 35.84 35.96 259,465 -0.73(-2.00%)
Oct 31, 2017 36.85 36.85 36.48 36.69 589,820 -0.02(-0.05%)
Oct 30, 2017 36.82 36.95 36.47 36.71 229,085 -0.26(-0.71%)
Oct 27, 2017 36.98 37.34 36.88 36.97 254,687 -0.04(-0.12%)
Oct 26, 2017 37.10 37.44 36.97 37.02 254,957 +0.10(+0.28%)
Oct 25, 2017 36.94 37.11 36.60 36.91 348,162 -0.12(-0.33%)
Oct 24, 2017 37.09 37.29 36.92 37.03 327,384 -0.03(-0.07%)
Oct 23, 2017 37.27 37.49 36.99 37.06 192,299 -0.21(-0.56%)
Oct 20, 2017 37.39 37.51 37.24 37.27 230,468 +0.10(+0.26%)
Oct 19, 2017 37.13 37.32 36.93 37.17 185,157 -0.10(-0.28%)
Oct 18, 2017 37.30 37.50 37.19 37.28 150,299 +0.14(+0.38%)
Oct 17, 2017 37.43 37.47 37.03 37.14 191,217 -0.19(-0.52%)
Oct 16, 2017 37.50 37.79 37.33 37.33 201,331 -0.55(-1.45%)
Oct 13, 2017 37.94 38.11 37.78 37.88 240,270 +0.03(+0.07%)
Oct 12, 2017 37.53 37.97 37.44 37.85 484,170 +0.20(+0.53%)
Oct 11, 2017 37.58 37.77 37.48 37.65 223,359 +0.09(+0.23%)
Oct 10, 2017 37.62 37.85 37.39 37.57 310,610 +0.17(+0.47%)
Oct 09, 2017 37.22 37.42 37.05 37.39 402,156 +0.13(+0.35%)
Oct 06, 2017 37.27 37.43 37.10 37.26 341,817 -0.16(-0.42%)
Oct 05, 2017 37.59 37.83 37.41 37.42 401,966 -0.18(-0.49%)
Oct 04, 2017 37.15 37.60 37.12 37.60 338,546 +0.31(+0.82%)
Oct 03, 2017 36.89 37.36 36.81 37.30 433,621 +0.39(+1.06%)
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.