Skip to main content

ABM Industries Inc (NY: ABM )

56.10 -0.82 (-1.44%)
Streaming Delayed Price Updated: 11:29 AM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 57.75 58.22 56.64 56.92 256,208 -0.47(-0.82%)
Nov 12, 2024 58.50 59.15 57.27 57.39 557,301 -1.22(-2.08%)
Nov 11, 2024 57.96 58.90 57.96 58.61 366,617 +0.88(+1.52%)
Nov 08, 2024 57.20 58.20 57.19 57.73 338,876 +0.77(+1.35%)
Nov 07, 2024 56.96 57.53 56.61 56.96 381,511 -0.23(-0.40%)
Nov 06, 2024 56.68 57.48 56.06 57.19 514,424 +2.69(+4.94%)
Nov 05, 2024 53.92 54.62 53.60 54.50 372,983 +0.32(+0.59%)
Nov 04, 2024 52.93 54.25 52.93 54.18 213,655 +1.09(+2.05%)
Nov 01, 2024 53.15 53.54 52.85 53.09 253,140 +0.03(+0.06%)
Oct 31, 2024 53.62 53.84 52.97 53.06 540,066 -0.62(-1.15%)
Oct 30, 2024 53.57 54.26 53.57 53.68 312,317 +0.03(+0.06%)
Oct 29, 2024 53.47 53.80 53.16 53.65 232,241 -0.06(-0.11%)
Oct 28, 2024 53.34 53.95 53.21 53.71 389,130 +0.96(+1.82%)
Oct 25, 2024 53.47 53.78 52.73 52.75 343,020 -0.41(-0.77%)
Oct 24, 2024 53.35 53.64 52.71 53.16 491,414 -0.19(-0.36%)
Oct 23, 2024 53.21 53.43 52.91 53.35 304,656 -0.08(-0.15%)
Oct 22, 2024 54.20 54.46 52.93 53.43 366,530 -0.86(-1.58%)
Oct 21, 2024 54.99 55.03 54.05 54.29 601,547 -0.72(-1.31%)
Oct 18, 2024 54.41 55.03 54.41 55.01 594,989 +0.68(+1.25%)
Oct 17, 2024 53.68 54.43 53.49 54.33 305,735 +0.46(+0.85%)
Oct 16, 2024 53.52 54.29 53.47 53.87 316,830 +0.66(+1.24%)
Oct 15, 2024 53.97 54.55 53.12 53.21 437,185 -0.77(-1.43%)
Oct 14, 2024 53.20 54.45 53.14 53.98 535,350 +0.59(+1.11%)
Oct 11, 2024 52.16 53.47 52.16 53.39 389,938 +1.39(+2.67%)
Oct 10, 2024 52.30 52.35 51.43 52.00 403,336 -0.54(-1.03%)
Oct 09, 2024 52.35 52.92 52.15 52.54 828,001 +0.23(+0.44%)
Oct 08, 2024 52.58 52.95 52.30 52.31 510,411 +0.02(+0.04%)
Oct 07, 2024 51.02 52.31 50.84 52.29 560,269 +0.99(+1.93%)
Oct 04, 2024 51.74 51.99 51.16 51.30 262,515 +0.12(+0.23%)
Oct 03, 2024 51.04 51.31 50.65 51.18 258,253 -0.15(-0.28%)
Oct 02, 2024 51.23 51.75 50.98 51.33 280,380 -0.10(-0.19%)
Oct 01, 2024 52.41 52.50 51.36 51.42 330,280 -1.11(-2.10%)
Sep 30, 2024 51.23 52.71 51.22 52.53 570,358 +1.39(+2.73%)
Sep 27, 2024 51.68 51.99 50.93 51.14 378,687 -0.37(-0.72%)
Sep 26, 2024 50.93 51.99 50.84 51.50 734,080 +0.98(+1.93%)
Sep 25, 2024 50.25 50.64 49.68 50.53 1,047,454 +0.48(+0.95%)
Sep 24, 2024 51.13 51.24 49.53 50.05 1,050,675 -0.83(-1.62%)
Sep 23, 2024 52.37 52.65 50.86 50.88 786,337 -0.98(-1.88%)
Sep 20, 2024 51.31 52.11 50.90 51.85 3,738,122 +0.25(+0.48%)
Sep 19, 2024 51.50 51.88 50.53 51.60 650,256 +0.89(+1.75%)
Sep 18, 2024 50.78 51.45 50.33 50.72 733,480 -0.02(-0.04%)
Sep 17, 2024 52.12 52.12 50.66 50.74 392,403 -1.03(-1.98%)
Sep 16, 2024 51.68 52.83 51.34 51.76 477,883 +0.38(+0.74%)
Sep 13, 2024 49.79 51.58 49.58 51.38 469,636 +2.25(+4.58%)
Sep 12, 2024 49.15 49.61 48.98 49.13 353,725 +0.30(+0.61%)
Sep 11, 2024 49.48 49.48 48.37 48.84 487,894 -0.87(-1.74%)
Sep 10, 2024 49.79 50.37 49.18 49.70 616,765 -0.02(-0.04%)
Sep 09, 2024 51.38 51.52 49.58 49.72 1,397,941 -1.34(-2.63%)
Sep 06, 2024 59.52 59.52 51.06 51.07 1,353,709 -4.79(-8.57%)
Sep 05, 2024 55.74 56.38 55.35 55.86 657,099 +0.10(+0.18%)
Sep 04, 2024 56.43 56.85 55.49 55.76 348,920 -0.81(-1.43%)
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.