ABM Industries Inc (NY: ABM )

50.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 35.26 35.26 35.26 222,374 +0.09(+0.27%)
Dec 30, 2020 35.26 35.58 35.08 35.17 222,374 +0.02(+0.05%)
Dec 29, 2020 36.01 36.18 35.00 35.15 213,098 -0.68(-1.90%)
Dec 28, 2020 35.48 36.15 35.48 35.83 245,667 +0.69(+1.96%)
Dec 24, 2020 35.54 35.72 34.96 35.14 136,713 -0.46(-1.28%)
Dec 23, 2020 36.18 36.18 35.38 35.60 348,098 -0.22(-0.62%)
Dec 22, 2020 36.02 36.66 35.65 35.82 357,140 -0.24(-0.67%)
Dec 21, 2020 36.44 36.60 34.83 36.06 672,537 -1.15(-3.08%)
Dec 18, 2020 37.99 38.72 36.97 37.21 1,076,862 -0.63(-1.67%)
Dec 17, 2020 36.16 38.17 35.41 37.84 887,437 +0.25(+0.67%)
Dec 16, 2020 38.31 38.38 37.41 37.59 378,648 -0.71(-1.85%)
Dec 15, 2020 37.30 38.46 37.14 38.30 443,103 +1.15(+3.09%)
Dec 14, 2020 37.78 38.15 37.04 37.15 266,110 -0.33(-0.87%)
Dec 11, 2020 37.83 38.20 37.39 37.48 163,004 -0.57(-1.49%)
Dec 10, 2020 37.54 38.18 37.34 38.05 284,144 +0.17(+0.44%)
Dec 09, 2020 38.21 38.94 37.64 37.88 428,108 +0.10(+0.27%)
Dec 08, 2020 36.34 37.84 36.34 37.78 492,459 +1.00(+2.71%)
Dec 07, 2020 36.89 37.20 36.57 36.78 327,120 -0.14(-0.38%)
Dec 04, 2020 36.29 36.92 36.29 36.92 312,917 +0.65(+1.80%)
Dec 03, 2020 35.91 36.77 35.58 36.27 208,953 +0.45(+1.25%)
Dec 02, 2020 36.47 36.52 35.74 35.82 311,185 -0.48(-1.31%)
Dec 01, 2020 36.44 36.75 35.68 36.30 323,782 +0.42(+1.17%)
Nov 30, 2020 36.93 36.95 35.80 35.88 271,031 -1.36(-3.65%)
Nov 27, 2020 37.44 37.44 36.70 37.24 110,637 -0.28(-0.74%)
Nov 25, 2020 38.03 38.28 37.25 37.52 379,021 -0.79(-2.07%)
Nov 24, 2020 37.05 38.37 36.46 38.31 546,026 +1.80(+4.93%)
Nov 23, 2020 36.09 36.71 35.75 36.51 229,584 +0.87(+2.43%)
Nov 20, 2020 35.49 35.89 35.09 35.64 424,413 +0.00(+0.00%)
Nov 19, 2020 35.58 35.75 34.97 35.64 219,661 -0.12(-0.34%)
Nov 18, 2020 36.26 36.48 35.76 35.77 206,141 -0.39(-1.08%)
Nov 17, 2020 36.68 37.02 35.78 36.16 359,189 -0.81(-2.19%)
Nov 16, 2020 36.77 37.39 36.32 36.97 498,612 +1.10(+3.07%)
Nov 13, 2020 35.34 36.03 35.11 35.87 242,522 +0.87(+2.48%)
Nov 12, 2020 36.01 36.17 34.80 35.00 325,590 -1.34(-3.69%)
Nov 11, 2020 38.26 38.26 35.82 36.34 369,735 -1.81(-4.74%)
Nov 10, 2020 37.46 38.51 37.13 38.15 581,402 +1.04(+2.81%)
Nov 09, 2020 37.21 37.83 35.77 37.11 544,440 +2.80(+8.15%)
Nov 06, 2020 34.85 34.90 34.00 34.31 232,005 -0.37(-1.07%)
Nov 05, 2020 33.57 34.69 33.57 34.68 308,702 +1.29(+3.85%)
Nov 04, 2020 33.54 34.31 33.07 33.40 252,676 -0.59(-1.73%)
Nov 03, 2020 33.72 34.17 33.51 33.99 333,466 +0.96(+2.91%)
Nov 02, 2020 32.81 33.32 32.62 33.03 270,192 +0.67(+2.07%)
Oct 30, 2020 32.80 33.02 31.94 32.35 658,565 -0.64(-1.95%)
Oct 29, 2020 32.60 33.54 32.26 33.00 317,761 +0.21(+0.63%)
Oct 28, 2020 33.34 33.70 32.67 32.79 320,428 -1.12(-3.30%)
Oct 27, 2020 33.49 34.21 32.71 33.91 399,159 +0.46(+1.36%)
Oct 26, 2020 32.86 33.48 32.62 33.45 519,413 +0.21(+0.65%)
Oct 23, 2020 32.66 33.31 32.55 33.24 420,121 +0.67(+2.06%)
Oct 22, 2020 31.53 32.59 31.32 32.57 391,260 +1.14(+3.62%)
Oct 21, 2020 31.67 31.79 31.23 31.43 177,439 -0.37(-1.17%)
Oct 20, 2020 31.80 32.34 31.55 31.80 194,990 +0.23(+0.74%)
Oct 19, 2020 32.38 32.59 31.46 31.57 320,015 -0.79(-2.45%)
Oct 16, 2020 32.47 32.84 32.16 32.36 345,862 -0.23(-0.71%)
Oct 15, 2020 33.32 33.38 32.53 32.60 429,735 -1.22(-3.61%)
Oct 14, 2020 34.63 35.19 33.79 33.82 207,668 -0.77(-2.24%)
Oct 13, 2020 34.29 34.71 34.09 34.59 247,049 -0.03(-0.08%)
Oct 12, 2020 34.40 34.77 34.27 34.62 336,480 +0.13(+0.38%)
Oct 09, 2020 35.04 35.12 34.23 34.49 297,572 -0.44(-1.25%)
Oct 08, 2020 35.03 35.32 34.61 34.93 339,124 +0.08(+0.24%)
Oct 07, 2020 34.66 34.91 34.24 34.84 648,363 +0.44(+1.27%)
Oct 06, 2020 34.45 35.20 34.13 34.40 794,925 +0.08(+0.24%)
Oct 05, 2020 34.39 34.57 34.09 34.32 405,036 +0.12(+0.35%)
Oct 02, 2020 33.62 34.52 33.62 34.20 374,621 -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.