Skip to main content

ABM Industries Incorporated Common Stock (NY: ABM )

47.06 +1.55 (+3.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 45.51 47.25 44.42 47.06 957,451 +1.55(+3.41%)
Mar 12, 2025 52.01 52.15 44.42 45.51 1,677,765 -4.32(-8.67%)
Mar 11, 2025 51.72 51.77 49.46 49.83 1,360,633 -1.42(-2.77%)
Mar 10, 2025 54.17 54.47 51.11 51.25 987,204 -3.39(-6.20%)
Mar 07, 2025 52.16 54.90 52.16 54.64 400,589 +2.56(+4.92%)
Mar 06, 2025 52.10 52.45 51.64 52.08 284,741 -0.30(-0.57%)
Mar 05, 2025 52.30 52.89 51.95 52.38 312,252 -0.09(-0.17%)
Mar 04, 2025 53.13 53.18 52.30 52.47 337,260 -0.98(-1.83%)
Mar 03, 2025 54.00 54.47 53.27 53.45 397,974 -0.88(-1.62%)
Feb 28, 2025 54.06 54.55 53.65 54.33 368,020 +0.37(+0.69%)
Feb 27, 2025 53.77 54.24 53.03 53.96 341,920 +0.11(+0.20%)
Feb 26, 2025 53.75 54.72 53.68 53.85 363,525 -0.22(-0.41%)
Feb 25, 2025 52.70 54.33 52.70 54.07 355,904 +1.55(+2.95%)
Feb 24, 2025 52.75 53.40 52.45 52.52 329,095 -0.12(-0.23%)
Feb 21, 2025 53.49 53.50 52.08 52.64 372,476 -0.40(-0.75%)
Feb 20, 2025 52.11 53.27 52.04 53.04 272,769 +0.66(+1.26%)
Feb 19, 2025 52.09 52.68 52.09 52.38 229,551 -0.08(-0.15%)
Feb 18, 2025 52.68 53.12 51.91 52.46 314,038 -0.46(-0.87%)
Feb 14, 2025 53.47 53.53 52.75 52.92 184,608 -0.25(-0.47%)
Feb 13, 2025 53.57 53.57 52.93 53.17 217,972 +0.03(+0.06%)
Feb 12, 2025 53.21 53.94 53.06 53.14 229,590 -0.76(-1.41%)
Feb 11, 2025 53.24 53.91 53.24 53.90 188,009 +0.38(+0.71%)
Feb 10, 2025 53.36 53.86 53.12 53.52 232,951 +0.24(+0.45%)
Feb 07, 2025 53.21 53.33 52.86 53.28 202,204 -0.15(-0.28%)
Feb 06, 2025 53.19 53.44 52.89 53.43 263,003 +0.33(+0.62%)
Feb 05, 2025 53.24 53.24 52.81 53.10 285,558 +0.10(+0.19%)
Feb 04, 2025 52.42 53.41 52.42 53.00 219,840 +0.00(+0.00%)
Feb 03, 2025 52.56 53.63 52.25 53.00 316,843 -0.36(-0.67%)
Jan 31, 2025 53.10 53.76 52.90 53.36 470,804 +0.19(+0.36%)
Jan 30, 2025 53.38 53.55 52.80 53.17 289,036 +0.17(+0.32%)
Jan 29, 2025 52.64 53.34 52.56 53.00 325,954 +0.15(+0.28%)
Jan 28, 2025 52.80 53.56 52.73 52.85 370,426 -0.24(-0.45%)
Jan 27, 2025 52.63 53.29 52.48 53.09 284,280 +0.46(+0.87%)
Jan 24, 2025 52.45 52.85 52.27 52.63 200,106 +0.00(+0.00%)
Jan 23, 2025 52.70 53.00 52.28 52.63 291,306 -0.34(-0.64%)
Jan 22, 2025 53.46 53.64 52.65 52.97 257,226 -0.84(-1.56%)
Jan 21, 2025 53.36 53.90 53.31 53.81 210,229 +0.72(+1.36%)
Jan 17, 2025 53.64 53.64 52.74 53.09 204,937 -0.28(-0.52%)
Jan 16, 2025 52.88 53.64 52.70 53.37 210,753 +0.42(+0.79%)
Jan 15, 2025 54.04 54.22 52.60 52.95 328,282 -0.21(-0.40%)
Jan 14, 2025 51.66 53.18 51.44 53.16 404,472 +1.48(+2.86%)
Jan 13, 2025 50.01 51.75 50.01 51.68 437,037 +1.26(+2.50%)
Jan 10, 2025 49.90 50.73 49.75 50.42 310,849 -0.55(-1.08%)
Jan 08, 2025 49.96 51.03 49.77 50.97 301,551 +0.83(+1.66%)
Jan 07, 2025 50.97 51.12 49.69 50.14 335,288 -0.57(-1.12%)
Jan 06, 2025 51.76 52.10 50.44 50.71 375,148 -1.26(-2.42%)
Jan 03, 2025 51.45 52.07 51.30 51.97 487,406 +0.85(+1.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.