ABM Industries Inc (NY: ABM )

54.33 -0.09 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 54.30 54.70 54.20 54.33 320,539 -0.09(-0.17%)
Jul 22, 2024 53.83 54.48 53.01 54.42 324,442 +0.83(+1.55%)
Jul 19, 2024 53.70 54.09 53.54 53.59 413,782 -0.17(-0.32%)
Jul 18, 2024 53.30 54.37 53.27 53.76 466,263 +0.00(+0.00%)
Jul 17, 2024 52.69 54.03 52.59 53.76 513,243 +0.83(+1.57%)
Jul 16, 2024 51.76 52.99 51.59 52.93 554,315 +1.60(+3.12%)
Jul 15, 2024 51.19 52.32 51.10 51.33 580,050 +0.05(+0.10%)
Jul 12, 2024 50.97 51.50 50.69 51.28 374,760 +0.73(+1.44%)
Jul 11, 2024 49.82 50.80 49.53 50.55 400,363 +1.53(+3.12%)
Jul 10, 2024 49.23 49.25 48.72 49.02 809,386 +0.05(+0.10%)
Jul 09, 2024 49.39 49.62 48.88 48.97 882,281 -0.64(-1.29%)
Jul 08, 2024 49.83 50.12 49.53 49.61 287,773 +0.16(+0.32%)
Jul 05, 2024 50.03 50.28 49.17 49.45 296,771 -0.98(-1.94%)
Jul 03, 2024 50.33 50.58 50.11 50.43 154,058 +0.18(+0.36%)
Jul 02, 2024 50.30 50.59 49.83 50.25 441,440 +0.09(+0.18%)
Jul 01, 2024 51.01 51.20 50.02 50.16 527,179 -0.41(-0.81%)
Jun 28, 2024 50.47 50.79 50.18 50.57 1,585,197 +0.48(+0.96%)
Jun 27, 2024 50.89 51.01 50.00 50.09 449,535 -0.53(-1.05%)
Jun 26, 2024 50.52 50.74 50.23 50.62 975,959 -0.15(-0.30%)
Jun 25, 2024 51.33 51.38 50.69 50.77 561,698 -0.50(-0.98%)
Jun 24, 2024 52.43 52.69 51.25 51.27 1,119,777 -1.37(-2.60%)
Jun 21, 2024 51.38 52.64 50.69 52.64 5,993,541 +1.27(+2.47%)
Jun 20, 2024 50.28 51.67 50.28 51.37 751,673 +0.67(+1.32%)
Jun 18, 2024 50.69 51.07 50.38 50.70 608,713 +0.14(+0.28%)
Jun 17, 2024 49.04 50.86 48.67 50.56 695,357 +1.39(+2.83%)
Jun 14, 2024 50.01 50.42 49.14 49.17 589,607 -1.32(-2.61%)
Jun 13, 2024 51.12 51.39 50.12 50.49 585,030 -0.77(-1.50%)
Jun 12, 2024 51.21 51.85 51.01 51.26 668,704 +0.65(+1.28%)
Jun 11, 2024 49.78 50.74 49.55 50.61 597,546 +0.52(+1.04%)
Jun 10, 2024 50.14 50.45 49.57 50.09 688,732 -0.85(-1.67%)
Jun 07, 2024 48.60 51.09 48.59 50.94 1,062,435 +2.54(+5.25%)
Jun 06, 2024 49.00 49.64 47.57 48.40 856,996 +0.64(+1.34%)
Jun 05, 2024 47.56 47.95 47.37 47.76 563,710 +0.20(+0.42%)
Jun 04, 2024 47.28 47.69 47.04 47.56 341,423 +0.01(+0.02%)
Jun 03, 2024 47.40 47.77 47.23 47.55 439,656 +0.28(+0.59%)
May 31, 2024 46.59 47.40 46.59 47.27 377,198 +0.61(+1.31%)
May 30, 2024 46.56 46.88 46.45 46.66 221,368 +0.41(+0.89%)
May 29, 2024 46.23 46.54 45.94 46.25 332,279 -0.30(-0.64%)
May 28, 2024 47.18 47.21 46.44 46.55 274,663 -0.32(-0.68%)
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%)
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.