Skip to main content

ABM Industries Inc (NY: ABM )

51.56 +0.38 (+0.74%)
Streaming Delayed Price Updated: 9:53 AM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 51.04 51.31 50.65 51.18 258,253 -0.37(-0.72%)
Oct 02, 2024 51.45 51.98 51.20 51.55 279,157 -0.10(-0.19%)
Oct 01, 2024 52.64 52.73 51.59 51.65 328,839 -1.11(-2.10%)
Sep 30, 2024 51.45 52.94 51.44 52.76 567,869 +1.40(+2.73%)
Sep 27, 2024 51.91 52.22 51.15 51.36 377,035 -0.37(-0.72%)
Sep 26, 2024 51.15 52.22 51.06 51.73 730,876 +0.98(+1.93%)
Sep 25, 2024 50.47 50.86 49.90 50.75 1,042,883 +0.48(+0.95%)
Sep 24, 2024 51.35 51.46 49.74 50.27 1,046,090 -0.83(-1.62%)
Sep 23, 2024 52.60 52.88 51.08 51.10 782,905 -0.98(-1.88%)
Sep 20, 2024 51.53 52.34 51.12 52.08 3,721,807 +0.25(+0.48%)
Sep 19, 2024 51.73 52.11 50.75 51.83 647,418 +0.89(+1.75%)
Sep 18, 2024 51.00 51.68 50.55 50.94 730,279 -0.02(-0.04%)
Sep 17, 2024 52.35 52.35 50.88 50.96 390,691 -1.03(-1.98%)
Sep 16, 2024 51.91 53.06 51.57 51.99 475,798 +0.38(+0.74%)
Sep 13, 2024 50.01 51.81 49.80 51.61 467,587 +2.26(+4.58%)
Sep 12, 2024 49.37 49.83 49.19 49.35 352,182 +0.30(+0.61%)
Sep 11, 2024 49.70 49.70 48.59 49.05 485,765 -0.87(-1.74%)
Sep 10, 2024 50.01 50.59 49.40 49.92 614,073 -0.02(-0.04%)
Sep 09, 2024 51.61 51.75 49.80 49.94 1,391,840 -1.35(-2.63%)
Sep 06, 2024 59.78 59.78 51.28 51.29 1,347,801 -4.81(-8.57%)
Sep 05, 2024 55.98 56.63 55.59 56.10 654,231 +0.10(+0.18%)
Sep 04, 2024 56.68 57.10 55.73 56.00 347,398 -0.81(-1.43%)
Sep 03, 2024 56.76 57.25 56.17 56.81 436,672 -0.34(-0.59%)
Aug 30, 2024 56.36 57.23 56.32 57.15 510,727 +0.93(+1.65%)
Aug 29, 2024 56.27 56.78 55.77 56.22 307,601 +0.22(+0.39%)
Aug 28, 2024 56.05 56.46 55.62 56.00 236,357 +0.06(+0.11%)
Aug 27, 2024 55.70 56.00 55.32 55.94 295,267 +0.15(+0.27%)
Aug 26, 2024 55.88 56.55 55.70 55.79 298,907 +0.36(+0.65%)
Aug 23, 2024 54.87 55.85 54.51 55.43 257,900 +0.93(+1.71%)
Aug 22, 2024 54.68 54.80 54.39 54.50 186,231 -0.13(-0.24%)
Aug 21, 2024 54.37 54.77 54.15 54.63 182,607 +0.38(+0.70%)
Aug 20, 2024 54.58 54.65 54.11 54.25 239,358 -0.36(-0.66%)
Aug 19, 2024 54.11 54.62 54.03 54.61 188,301 +0.50(+0.92%)
Aug 16, 2024 54.32 54.55 53.74 54.11 294,581 -0.34(-0.62%)
Aug 15, 2024 54.30 54.52 53.60 54.45 308,620 +1.15(+2.16%)
Aug 14, 2024 53.20 53.35 52.56 53.30 263,364 +0.26(+0.49%)
Aug 13, 2024 52.82 53.24 52.65 53.04 379,470 +0.57(+1.09%)
Aug 12, 2024 52.80 52.84 52.26 52.47 249,167 -0.33(-0.62%)
Aug 09, 2024 52.45 52.84 51.88 52.80 262,965 +0.39(+0.74%)
Aug 08, 2024 52.20 52.81 52.08 52.41 218,528 +0.43(+0.83%)
Aug 07, 2024 52.65 53.20 51.67 51.98 378,915 -0.18(-0.35%)
Aug 06, 2024 52.55 52.86 51.88 52.16 446,043 -0.60(-1.14%)
Aug 05, 2024 53.01 53.31 52.25 52.76 330,175 -1.99(-3.63%)
Aug 02, 2024 54.02 55.20 53.70 54.75 359,680 -0.55(-0.99%)
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.