ABM Industries Inc (NY: ABM )

45.60 USD -1.15 (-2.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 46.69 46.69 45.43 45.60 413,926 -1.15(-2.46%)
Jun 16, 2021 47.94 47.94 46.63 46.75 343,686 -1.25(-2.60%)
Jun 15, 2021 47.88 48.00 47.48 48.00 402,904 +0.24(+0.50%)
Jun 14, 2021 48.47 48.47 47.20 47.76 303,186 -0.71(-1.46%)
Jun 11, 2021 47.86 48.50 47.81 48.47 244,724 +0.85(+1.78%)
Jun 10, 2021 49.16 49.16 47.58 47.62 348,446 -0.92(-1.90%)
Jun 09, 2021 48.10 49.36 48.00 48.54 497,875 -0.39(-0.80%)
Jun 08, 2021 48.98 49.19 48.54 48.93 526,684 +0.37(+0.76%)
Jun 07, 2021 49.68 49.79 48.34 48.56 571,090 -1.10(-2.22%)
Jun 04, 2021 49.51 49.76 49.20 49.66 254,337 +0.30(+0.61%)
Jun 03, 2021 49.04 49.41 48.29 49.36 221,205 +0.15(+0.30%)
Jun 02, 2021 50.69 51.00 48.94 49.21 341,864 -1.45(-2.86%)
Jun 01, 2021 50.29 50.67 49.78 50.66 337,851 +0.77(+1.54%)
May 28, 2021 50.20 50.20 49.26 49.89 200,383 -0.12(-0.24%)
May 27, 2021 50.26 50.54 49.94 50.01 305,782 +0.27(+0.54%)
May 26, 2021 49.29 49.81 49.27 49.74 303,960 +0.48(+0.97%)
May 25, 2021 49.62 50.03 49.16 49.26 472,685 -0.32(-0.65%)
May 24, 2021 49.99 50.05 49.47 49.58 395,734 +0.09(+0.18%)
May 21, 2021 49.99 50.28 49.42 49.49 422,161 -0.32(-0.64%)
May 20, 2021 50.82 51.08 49.49 49.81 304,035 -0.84(-1.66%)
May 19, 2021 50.62 50.72 50.07 50.65 584,535 -0.66(-1.29%)
May 18, 2021 52.61 52.70 51.22 51.31 257,139 -1.57(-2.97%)
May 17, 2021 53.06 53.47 52.46 52.88 202,673 -0.57(-1.07%)
May 14, 2021 52.89 53.52 52.60 53.45 261,471 +0.89(+1.69%)
May 13, 2021 50.68 52.86 50.68 52.56 253,247 +1.97(+3.89%)
May 12, 2021 51.50 51.94 50.52 50.59 333,113 -1.29(-2.49%)
May 11, 2021 51.50 52.32 50.94 51.88 390,139 -0.48(-0.92%)
May 10, 2021 52.77 53.38 52.35 52.36 376,181 -0.45(-0.85%)
May 07, 2021 51.99 52.86 51.86 52.81 241,930 +0.53(+1.01%)
May 06, 2021 52.46 52.74 51.70 52.28 352,358 -0.15(-0.29%)
May 05, 2021 52.90 53.07 51.89 52.43 384,284 -0.39(-0.74%)
May 04, 2021 53.28 53.75 52.28 52.82 464,996 -0.66(-1.23%)
May 03, 2021 52.11 53.93 51.75 53.48 735,484 +2.07(+4.03%)
Apr 30, 2021 52.37 52.68 51.27 51.41 1,988,000 -1.51(-2.85%)
Apr 29, 2021 52.75 53.30 52.50 52.92 326,590 +0.52(+0.99%)
Apr 28, 2021 52.81 52.81 52.25 52.40 351,361 -0.28(-0.53%)
Apr 27, 2021 53.29 53.49 52.57 52.68 341,231 -0.55(-1.03%)
Apr 26, 2021 53.80 54.46 53.13 53.23 380,512 -0.29(-0.54%)
Apr 23, 2021 53.05 53.87 53.00 53.52 352,600 +0.54(+1.02%)
Apr 22, 2021 52.53 53.82 52.30 52.98 471,725 +1.16(+2.24%)
Apr 21, 2021 51.62 52.09 51.28 51.82 543,155 +0.41(+0.80%)
Apr 20, 2021 52.34 52.52 50.84 51.41 438,784 -1.17(-2.23%)
Apr 19, 2021 53.36 53.36 52.19 52.58 208,483 -0.86(-1.61%)
Apr 16, 2021 53.84 54.01 53.11 53.44 398,800 +0.16(+0.30%)
Apr 15, 2021 53.53 53.53 52.77 53.28 310,840 -0.12(-0.22%)
Apr 14, 2021 52.65 53.90 52.65 53.40 390,220 +0.71(+1.35%)
Apr 13, 2021 52.65 53.01 51.96 52.69 298,136 -0.34(-0.64%)
Apr 12, 2021 53.53 54.03 52.98 53.03 425,969 -0.27(-0.51%)
Apr 09, 2021 51.90 53.33 51.66 53.30 428,600 +1.29(+2.48%)
Apr 08, 2021 51.23 52.09 50.54 52.01 571,152 +0.89(+1.74%)
Apr 07, 2021 51.90 51.90 50.78 51.12 331,386 -0.76(-1.46%)
Apr 06, 2021 52.00 52.70 51.51 51.88 281,269 -0.04(-0.08%)
Apr 05, 2021 51.31 52.05 50.93 51.92 427,013 +1.05(+2.06%)
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.