ABM Industries Inc (NY: ABM )

51.83 +0.89 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 34.90 35.08 34.37 34.52 311,642 -0.43(-1.24%)
Dec 30, 2019 35.08 35.15 34.80 34.96 248,292 -0.12(-0.34%)
Dec 27, 2019 35.31 35.34 34.98 35.08 265,295 -0.11(-0.31%)
Dec 26, 2019 34.81 35.22 34.57 35.19 392,377 +0.38(+1.10%)
Dec 24, 2019 34.34 34.88 34.07 34.80 182,864 +0.42(+1.22%)
Dec 23, 2019 35.20 35.21 34.12 34.38 570,722 -0.87(-2.48%)
Dec 20, 2019 35.58 36.21 35.15 35.26 1,562,796 -0.24(-0.67%)
Dec 19, 2019 32.38 35.70 31.93 35.49 1,207,261 +1.23(+3.59%)
Dec 18, 2019 33.95 34.30 33.03 34.26 804,564 +0.48(+1.43%)
Dec 17, 2019 34.21 34.32 33.57 33.78 509,099 -0.36(-1.07%)
Dec 16, 2019 34.18 34.56 34.06 34.15 486,963 +0.36(+1.05%)
Dec 13, 2019 34.51 34.59 33.59 33.79 389,656 -0.78(-2.27%)
Dec 12, 2019 34.77 35.09 34.47 34.57 289,386 -0.16(-0.47%)
Dec 11, 2019 34.74 34.98 34.63 34.74 204,019 +0.05(+0.16%)
Dec 10, 2019 34.83 34.96 34.54 34.68 216,486 -0.08(-0.24%)
Dec 09, 2019 34.66 34.93 34.58 34.77 353,502 +0.02(+0.05%)
Dec 06, 2019 34.68 35.19 34.65 34.75 309,090 +0.44(+1.27%)
Dec 05, 2019 34.30 34.56 34.12 34.31 263,412 +0.09(+0.27%)
Dec 04, 2019 34.46 34.99 34.19 34.22 262,709 -0.05(-0.16%)
Dec 03, 2019 34.06 34.27 33.75 34.27 175,790 -0.09(-0.27%)
Dec 02, 2019 34.73 34.86 34.29 34.37 282,348 -0.25(-0.71%)
Nov 29, 2019 35.28 35.28 34.59 34.61 129,190 -0.77(-2.19%)
Nov 27, 2019 35.49 35.65 35.28 35.39 133,141 +0.09(+0.26%)
Nov 26, 2019 34.91 35.43 34.88 35.29 235,297 +0.38(+1.10%)
Nov 25, 2019 34.56 35.07 34.29 34.91 359,130 +0.62(+1.81%)
Nov 22, 2019 34.55 34.62 34.10 34.29 228,634 -0.25(-0.71%)
Nov 21, 2019 35.32 35.33 34.47 34.54 184,979 -0.64(-1.81%)
Nov 20, 2019 35.06 35.70 35.06 35.18 276,230 -0.14(-0.39%)
Nov 19, 2019 35.08 35.49 34.92 35.31 236,635 +0.34(+0.96%)
Nov 18, 2019 34.46 35.08 34.34 34.98 178,295 +0.46(+1.32%)
Nov 15, 2019 35.15 35.15 34.39 34.52 218,536 -0.38(-1.10%)
Nov 14, 2019 34.57 35.01 34.34 34.90 152,496 +0.29(+0.84%)
Nov 13, 2019 34.57 34.76 34.36 34.61 247,507 -0.29(-0.84%)
Nov 12, 2019 34.38 35.27 34.25 34.90 209,176 +0.57(+1.67%)
Nov 11, 2019 34.23 34.49 33.94 34.33 177,446 -0.12(-0.34%)
Nov 08, 2019 34.07 34.52 33.88 34.45 246,526 +0.36(+1.04%)
Nov 07, 2019 34.19 34.56 33.07 34.09 239,199 +0.25(+0.73%)
Nov 06, 2019 33.95 34.03 33.61 33.85 278,131 -0.16(-0.48%)
Nov 05, 2019 33.65 34.02 33.47 34.01 292,547 +0.50(+1.50%)
Nov 04, 2019 33.55 33.82 33.26 33.51 296,863 +0.29(+0.88%)
Nov 01, 2019 33.46 33.57 32.59 33.22 311,725 +0.00(+0.00%)
Oct 31, 2019 33.54 33.65 32.83 33.22 1,149,213 -0.54(-1.59%)
Oct 30, 2019 34.00 34.00 33.48 33.75 285,542 -0.29(-0.86%)
Oct 29, 2019 34.22 34.77 34.01 34.05 410,690 -0.31(-0.90%)
Oct 28, 2019 34.13 34.55 34.13 34.36 299,799 +0.28(+0.83%)
Oct 25, 2019 33.47 34.15 33.25 34.07 363,752 +0.52(+1.55%)
Oct 24, 2019 34.11 34.11 33.14 33.55 264,267 -0.49(-1.45%)
Oct 23, 2019 34.59 34.72 33.90 34.05 277,549 -0.52(-1.50%)
Oct 22, 2019 34.26 34.75 34.16 34.57 311,067 +0.24(+0.69%)
Oct 21, 2019 34.55 34.77 34.15 34.33 242,687 +0.15(+0.45%)
Oct 18, 2019 33.55 34.27 33.55 34.17 253,331 +0.46(+1.38%)
Oct 17, 2019 33.67 33.91 33.38 33.71 337,837 +0.19(+0.57%)
Oct 16, 2019 33.27 33.65 33.15 33.52 297,728 +0.09(+0.27%)
Oct 15, 2019 33.68 33.85 33.19 33.43 348,297 +0.21(+0.63%)
Oct 14, 2019 32.68 33.34 32.68 33.22 283,452 +0.31(+0.94%)
Oct 11, 2019 32.38 33.68 32.32 32.91 555,726 +1.02(+3.20%)
Oct 10, 2019 31.37 31.91 31.31 31.89 255,455 +0.56(+1.80%)
Oct 09, 2019 31.51 31.68 31.17 31.32 279,165 +0.07(+0.23%)
Oct 08, 2019 31.09 31.49 30.91 31.25 257,105 -0.19(-0.61%)
Oct 07, 2019 31.55 31.77 31.36 31.44 351,675 -0.26(-0.80%)
Oct 04, 2019 31.18 31.70 31.01 31.70 307,224 +0.62(+1.99%)
Oct 03, 2019 30.88 31.15 30.48 31.08 291,363 +0.05(+0.18%)
Oct 02, 2019 32.07 32.07 30.92 31.02 426,018 -1.45(-4.46%)
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.