ABM Industries Inc (NY: ABM )

44.44 USD -0.06 (-0.13%)
Official Closing Price Updated: 7:00 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 44.53 45.09 43.96 44.44 347,473 -0.06(-0.13%)
Mar 03, 2021 43.55 45.44 43.42 44.50 438,779 +1.17(+2.70%)
Mar 02, 2021 43.86 43.88 43.13 43.33 180,550 -0.70(-1.59%)
Mar 01, 2021 44.06 44.45 43.68 44.03 186,187 +0.85(+1.97%)
Feb 26, 2021 43.50 44.21 42.95 43.18 261,900 -0.38(-0.87%)
Feb 25, 2021 44.90 45.24 43.49 43.56 201,013 -1.29(-2.88%)
Feb 24, 2021 44.02 45.00 43.98 44.85 197,672 +1.12(+2.56%)
Feb 23, 2021 43.32 44.68 43.01 43.73 279,074 +0.36(+0.83%)
Feb 22, 2021 42.48 43.63 42.19 43.37 262,472 +0.79(+1.86%)
Feb 19, 2021 42.48 43.05 41.98 42.58 203,800 +0.36(+0.85%)
Feb 18, 2021 41.73 42.79 41.51 42.22 269,597 +0.40(+0.96%)
Feb 17, 2021 41.03 42.19 40.98 41.82 168,831 +0.44(+1.06%)
Feb 16, 2021 41.41 41.51 40.82 41.38 327,425 +0.14(+0.34%)
Feb 12, 2021 40.50 41.92 40.50 41.24 364,700 +0.51(+1.25%)
Feb 11, 2021 41.75 42.46 40.32 40.73 294,369 -0.72(-1.74%)
Feb 10, 2021 41.97 41.97 40.97 41.45 199,056 -0.31(-0.74%)
Feb 09, 2021 41.25 42.15 41.13 41.76 242,051 +0.73(+1.78%)
Feb 08, 2021 39.63 41.03 39.45 41.03 272,322 +1.60(+4.06%)
Feb 05, 2021 39.61 39.75 39.01 39.43 208,200 +0.13(+0.33%)
Feb 04, 2021 38.79 39.43 38.49 39.30 207,205 +0.59(+1.52%)
Feb 03, 2021 38.36 38.80 37.58 38.71 248,795 +0.12(+0.31%)
Feb 02, 2021 38.90 38.90 38.00 38.59 224,478 +0.29(+0.76%)
Feb 01, 2021 37.05 38.40 36.31 38.30 471,373 +1.56(+4.25%)
Jan 29, 2021 38.46 38.46 36.53 36.74 885,700 -1.71(-4.45%)
Jan 28, 2021 40.16 40.40 38.35 38.45 657,882 -1.11(-2.81%)
Jan 27, 2021 39.32 40.08 38.75 39.56 316,640 -0.55(-1.37%)
Jan 26, 2021 40.07 40.40 39.74 40.11 240,377 +0.55(+1.39%)
Jan 25, 2021 39.36 40.24 39.08 39.56 339,450 -0.13(-0.33%)
Jan 22, 2021 38.56 39.73 38.31 39.69 307,300 +0.58(+1.48%)
Jan 21, 2021 39.48 39.89 38.62 39.11 411,280 -0.32(-0.81%)
Jan 20, 2021 39.67 39.83 38.83 39.43 344,259 -0.29(-0.73%)
Jan 19, 2021 41.53 41.54 39.64 39.72 383,833 -1.47(-3.57%)
Jan 15, 2021 41.59 41.75 40.68 41.19 361,300 -0.86(-2.05%)
Jan 14, 2021 41.88 42.95 41.58 42.05 317,340 +0.32(+0.77%)
Jan 13, 2021 41.23 42.22 40.93 41.73 332,284 +0.10(+0.24%)
Jan 12, 2021 40.91 41.88 40.52 41.63 207,009 +0.92(+2.26%)
Jan 11, 2021 40.17 40.81 40.17 40.71 211,588 -0.04(-0.10%)
Jan 08, 2021 41.07 41.09 40.14 40.75 287,300 -0.38(-0.92%)
Jan 07, 2021 41.15 41.31 40.39 41.13 244,767 +0.02(+0.05%)
Jan 06, 2021 38.44 41.67 38.22 41.11 499,536 +2.92(+7.65%)
Jan 05, 2021 36.94 38.53 36.94 38.19 328,326 +1.27(+3.44%)
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.