Skip to main content

ABM Industries Inc (NY: ABM )

40.22 +0.23 (+0.58%)
Official Closing Price Updated: 4:10 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 39.85 40.67 39.83 40.22 741,228 +0.23(+0.58%)
Feb 21, 2024 40.41 40.81 39.80 39.99 613,854 -0.44(-1.09%)
Feb 20, 2024 40.14 40.71 39.77 40.43 659,299 -0.15(-0.37%)
Feb 16, 2024 41.15 41.27 40.57 40.58 672,247 -0.97(-2.33%)
Feb 15, 2024 40.52 41.68 40.52 41.55 442,741 +1.11(+2.74%)
Feb 14, 2024 40.39 40.49 39.72 40.44 510,703 +0.61(+1.53%)
Feb 13, 2024 40.03 40.87 39.64 39.83 510,145 -1.23(-3.00%)
Feb 12, 2024 40.24 41.23 40.24 41.06 522,349 +0.85(+2.11%)
Feb 09, 2024 40.36 40.40 39.99 40.21 621,876 -0.17(-0.42%)
Feb 08, 2024 40.15 40.63 39.95 40.38 761,240 +0.13(+0.32%)
Feb 07, 2024 40.65 40.65 39.96 40.25 272,936 -0.43(-1.06%)
Feb 06, 2024 40.54 40.98 40.52 40.68 316,707 +0.06(+0.15%)
Feb 05, 2024 40.83 41.20 40.33 40.62 559,924 -0.68(-1.65%)
Feb 02, 2024 41.17 41.53 41.04 41.30 300,977 -0.38(-0.91%)
Feb 01, 2024 41.10 41.69 40.88 41.68 350,300 +0.89(+2.18%)
Jan 31, 2024 41.99 41.99 40.62 40.79 489,385 -1.13(-2.70%)
Jan 30, 2024 41.60 41.96 41.47 41.92 327,085 +0.07(+0.17%)
Jan 29, 2024 42.15 42.15 41.38 41.85 305,406 -0.23(-0.55%)
Jan 26, 2024 42.20 42.32 41.89 42.08 353,508 +0.15(+0.36%)
Jan 25, 2024 42.61 42.72 41.56 41.93 261,669 -0.10(-0.24%)
Jan 24, 2024 42.81 42.81 41.85 42.03 380,435 -0.31(-0.73%)
Jan 23, 2024 42.69 42.96 42.24 42.34 346,237 -0.07(-0.17%)
Jan 22, 2024 42.09 42.61 41.97 42.41 442,676 +0.67(+1.61%)
Jan 19, 2024 42.05 42.12 40.99 41.74 245,419 -0.17(-0.41%)
Jan 18, 2024 41.66 41.92 41.15 41.91 405,447 +0.44(+1.06%)
Jan 17, 2024 41.00 41.85 40.98 41.47 570,732 +0.11(+0.27%)
Jan 16, 2024 41.71 41.90 41.16 41.36 595,443 -0.71(-1.69%)
Jan 12, 2024 42.87 42.88 41.91 42.07 315,738 -0.42(-0.99%)
Jan 11, 2024 42.19 42.56 41.83 42.49 391,117 -0.29(-0.68%)
Jan 10, 2024 42.10 42.85 41.89 42.78 340,433 +0.65(+1.54%)
Jan 09, 2024 42.03 42.23 41.64 42.13 1,211,777 -0.41(-0.96%)
Jan 08, 2024 42.42 42.74 42.27 42.54 370,578 +0.09(+0.21%)
Jan 05, 2024 43.00 43.70 42.39 42.45 645,038 -0.85(-1.96%)
Jan 04, 2024 43.72 43.72 43.21 43.30 387,610 -0.10(-0.23%)
Jan 03, 2024 44.30 44.35 43.39 43.40 660,451 -0.93(-2.09%)
Jan 02, 2024 44.34 44.72 44.09 44.33 531,683 -0.28(-0.62%)
Dec 29, 2023 44.99 45.08 44.51 44.60 258,696 -0.42(-0.93%)
Dec 28, 2023 44.96 45.30 44.73 45.02 250,724 -0.11(-0.24%)
Dec 27, 2023 45.50 45.71 44.85 45.13 467,230 -0.19(-0.42%)
Dec 26, 2023 45.32 45.66 44.87 45.32 379,721 -0.09(-0.20%)
Dec 22, 2023 45.47 46.07 45.02 45.41 528,898 +0.30(+0.66%)
Dec 21, 2023 45.36 45.44 44.65 45.11 690,665 -0.06(-0.13%)
Dec 20, 2023 46.09 46.76 45.15 45.17 1,124,197 -1.22(-2.64%)
Dec 19, 2023 45.81 46.59 45.80 46.39 389,326 +0.83(+1.81%)
Dec 18, 2023 45.68 45.85 45.01 45.57 465,080 -0.11(-0.24%)
Dec 15, 2023 46.59 46.75 45.22 45.68 1,642,720 -1.04(-2.24%)
Dec 14, 2023 52.70 52.78 46.28 46.72 1,403,829 -5.31(-10.21%)
Dec 13, 2023 48.06 52.23 48.06 52.04 2,612,183 +7.90(+17.90%)
Dec 12, 2023 43.77 44.61 43.55 44.14 483,861 +0.32(+0.73%)
Dec 11, 2023 43.43 44.03 43.43 43.82 381,675 +0.37(+0.85%)
Dec 08, 2023 43.26 43.75 43.22 43.45 314,384 +0.07(+0.16%)
Dec 07, 2023 42.89 43.39 42.47 43.38 388,524 +0.73(+1.70%)
Dec 06, 2023 42.39 43.06 42.39 42.65 367,260 +0.40(+0.94%)
Dec 05, 2023 42.62 42.62 42.09 42.26 394,072 -0.44(-1.03%)
Dec 04, 2023 41.72 42.79 41.72 42.69 290,054 +0.76(+1.80%)
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.