ABM Industries Inc (NY: ABM )

38.44 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2020 39.14 39.19 38.35 38.44 289,986 -0.51(-1.31%)
Dec 01, 2020 39.10 39.44 38.28 38.95 301,724 +0.45(+1.17%)
Nov 30, 2020 39.63 39.65 38.42 38.50 252,567 -1.46(-3.65%)
Nov 27, 2020 40.18 40.18 39.38 39.96 103,100 -0.30(-0.75%)
Nov 25, 2020 40.81 41.08 39.97 40.26 353,200 -0.85(-2.07%)
Nov 24, 2020 39.76 41.17 39.13 41.11 508,828 +1.93(+4.93%)
Nov 23, 2020 38.73 39.39 38.36 39.18 213,944 +0.93(+2.43%)
Nov 20, 2020 38.08 38.51 37.65 38.25 395,500 +0.00(+0.00%)
Nov 19, 2020 38.18 38.36 37.53 38.25 204,697 -0.13(-0.34%)
Nov 18, 2020 38.91 39.15 38.37 38.38 192,098 -0.42(-1.08%)
Nov 17, 2020 39.36 39.73 38.40 38.80 334,719 -0.87(-2.19%)
Nov 16, 2020 39.46 40.12 38.98 39.67 464,644 +1.18(+3.07%)
Nov 13, 2020 37.92 38.66 37.68 38.49 226,000 +0.93(+2.48%)
Nov 12, 2020 38.64 38.81 37.34 37.56 303,409 -1.44(-3.69%)
Nov 11, 2020 41.06 41.06 38.43 39.00 344,547 -1.94(-4.74%)
Nov 10, 2020 40.20 41.32 39.84 40.94 541,794 +1.12(+2.81%)
Nov 09, 2020 39.93 40.60 38.39 39.82 507,350 +3.00(+8.15%)
Nov 06, 2020 37.40 37.45 36.49 36.82 216,200 -0.40(-1.07%)
Nov 05, 2020 36.02 37.23 36.02 37.22 287,672 +1.38(+3.85%)
Nov 04, 2020 35.99 36.82 35.49 35.84 235,463 -0.63(-1.73%)
Nov 03, 2020 36.19 36.67 35.96 36.47 310,749 +1.03(+2.91%)
Nov 02, 2020 35.21 35.76 35.00 35.44 251,785 +0.72(+2.07%)
Oct 30, 2020 35.20 35.43 34.28 34.72 613,700 -0.69(-1.95%)
Oct 29, 2020 34.98 35.99 34.62 35.41 296,114 +0.22(+0.63%)
Oct 28, 2020 35.78 36.16 35.06 35.19 298,599 -1.20(-3.30%)
Oct 27, 2020 35.94 36.71 35.10 36.39 371,966 +0.49(+1.36%)
Oct 26, 2020 35.26 35.93 35.01 35.90 484,028 +0.23(+0.64%)
Oct 23, 2020 35.05 35.75 34.92 35.67 391,500 +0.72(+2.06%)
Oct 22, 2020 33.84 34.97 33.61 34.95 364,605 +1.22(+3.62%)
Oct 21, 2020 33.99 34.11 33.51 33.73 165,351 -0.40(-1.17%)
Oct 20, 2020 34.12 34.70 33.86 34.13 181,707 +0.25(+0.74%)
Oct 19, 2020 34.75 34.97 33.76 33.88 298,214 -0.85(-2.45%)
Oct 16, 2020 34.84 35.24 34.51 34.73 322,300 -0.25(-0.71%)
Oct 15, 2020 35.76 35.82 34.91 34.98 400,459 -1.31(-3.61%)
Oct 14, 2020 37.16 37.76 36.26 36.29 193,521 -0.83(-2.24%)
Oct 13, 2020 36.80 37.25 36.58 37.12 230,219 -0.03(-0.08%)
Oct 12, 2020 36.91 37.31 36.78 37.15 313,557 +0.14(+0.38%)
Oct 09, 2020 37.60 37.69 36.73 37.01 277,300 -0.47(-1.25%)
Oct 08, 2020 37.59 37.90 37.14 37.48 316,021 +0.09(+0.24%)
Oct 07, 2020 37.19 37.46 36.74 37.39 604,193 +0.47(+1.27%)
Oct 06, 2020 36.97 37.78 36.62 36.92 740,770 +0.09(+0.24%)
Oct 05, 2020 36.90 37.10 36.58 36.83 377,443 +0.13(+0.35%)
Oct 02, 2020 36.08 37.04 36.08 36.70 349,100 -0.04(-0.11%)
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.