Skip to main content

ABM Industries Inc (NY: ABM )

43.67 +0.07 (+0.16%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 43.48 43.97 43.44 43.67 312,797 +0.07(+0.16%)
Dec 07, 2023 43.11 43.61 42.69 43.60 386,562 +0.73(+1.70%)
Dec 06, 2023 42.61 43.28 42.61 42.87 365,406 +0.40(+0.94%)
Dec 05, 2023 42.84 42.84 42.30 42.47 392,082 -0.44(-1.03%)
Dec 04, 2023 41.93 43.01 41.93 42.91 288,590 +0.76(+1.80%)
Dec 01, 2023 40.91 42.21 40.91 42.15 344,438 +1.16(+2.83%)
Nov 30, 2023 41.22 41.22 40.60 40.99 395,236 +0.04(+0.10%)
Nov 29, 2023 41.20 41.36 40.64 40.95 793,824 +0.12(+0.29%)
Nov 28, 2023 40.50 41.30 40.23 40.83 496,073 +0.09(+0.22%)
Nov 27, 2023 41.15 41.23 40.71 40.74 406,284 -0.48(-1.16%)
Nov 24, 2023 40.74 41.34 40.59 41.22 139,587 +0.34(+0.83%)
Nov 22, 2023 41.08 41.34 40.70 40.88 239,348 -0.05(-0.12%)
Nov 21, 2023 41.19 41.31 40.90 40.93 211,577 -0.60(-1.44%)
Nov 20, 2023 41.14 41.55 40.94 41.53 272,689 +0.46(+1.12%)
Nov 17, 2023 41.39 41.44 40.95 41.07 380,714 +0.03(+0.07%)
Nov 16, 2023 41.42 41.55 40.87 41.04 312,344 -0.37(-0.89%)
Nov 15, 2023 41.65 42.06 41.24 41.41 380,110 -0.21(-0.50%)
Nov 14, 2023 40.72 41.71 40.72 41.62 620,467 +1.86(+4.68%)
Nov 13, 2023 39.70 39.87 39.43 39.76 332,325 -0.23(-0.58%)
Nov 10, 2023 39.83 40.11 39.41 39.99 444,066 +0.39(+0.98%)
Nov 09, 2023 39.86 39.91 39.27 39.60 430,950 -0.03(-0.08%)
Nov 08, 2023 40.10 40.10 39.53 39.63 260,407 -0.28(-0.70%)
Nov 07, 2023 40.21 40.21 39.45 39.91 412,209 -0.33(-0.82%)
Nov 06, 2023 40.74 40.93 40.05 40.24 513,664 -0.62(-1.52%)
Nov 03, 2023 40.61 41.12 40.52 40.86 404,343 +0.76(+1.90%)
Nov 02, 2023 39.79 40.11 39.46 40.10 387,327 +0.74(+1.88%)
Nov 01, 2023 39.38 39.56 38.48 39.36 469,828 +0.02(+0.05%)
Oct 31, 2023 39.47 39.47 38.91 39.34 573,634 +0.04(+0.10%)
Oct 30, 2023 39.62 39.62 38.98 39.30 252,311 +0.07(+0.18%)
Oct 27, 2023 39.51 39.58 38.99 39.23 297,268 -0.38(-0.96%)
Oct 26, 2023 39.69 40.17 39.36 39.61 231,035 +0.11(+0.28%)
Oct 25, 2023 39.72 39.88 39.40 39.50 315,739 -0.55(-1.37%)
Oct 24, 2023 40.19 40.40 39.74 40.05 201,343 -0.06(-0.15%)
Oct 23, 2023 40.29 40.63 40.01 40.11 319,221 -0.18(-0.45%)
Oct 20, 2023 41.65 41.77 40.26 40.29 491,874 -1.24(-2.99%)
Oct 19, 2023 41.94 42.27 41.35 41.53 315,712 -0.67(-1.59%)
Oct 18, 2023 42.86 42.86 42.19 42.20 361,214 -1.00(-2.31%)
Oct 17, 2023 43.62 43.98 42.98 43.20 361,192 -0.56(-1.28%)
Oct 16, 2023 44.04 44.35 43.35 43.76 309,817 -0.27(-0.61%)
Oct 13, 2023 43.98 44.33 43.43 44.03 425,094 +0.31(+0.71%)
Oct 12, 2023 43.89 43.95 43.20 43.72 438,325 -0.14(-0.32%)
Oct 11, 2023 42.97 43.89 42.88 43.86 384,600 +0.96(+2.24%)
Oct 10, 2023 42.38 43.09 42.34 42.90 441,454 +0.63(+1.49%)
Oct 09, 2023 41.11 42.41 41.10 42.27 390,343 +0.96(+2.32%)
Oct 06, 2023 40.60 41.48 40.47 41.31 459,604 +0.58(+1.42%)
Oct 05, 2023 40.25 40.93 40.08 40.73 547,889 +0.41(+1.02%)
Oct 04, 2023 39.10 40.34 39.00 40.32 505,395 +1.17(+2.99%)
Oct 03, 2023 39.63 39.71 39.12 39.15 514,779 -0.49(-1.23%)
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.