U.S. Markets close in 16 mins.

ABM Industries Incorporated (ABM)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.24+0.44 (+1.05%)
As of 3:43PM EDT. Market open.
People also watch
BRCCLCFULAWRBKH
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 201742.0142.3041.8442.2442.24131,901
Jun 27, 201741.8042.3141.6541.8041.80261,400
Jun 26, 201741.6541.9541.6141.7641.76240,600
Jun 23, 201741.5741.8541.5041.6841.681,012,600
Jun 22, 201741.4141.5941.3341.5241.52221,100
Jun 21, 201741.5241.5541.3441.4441.44213,400
Jun 20, 201741.7341.7341.3241.4641.46235,100
Jun 19, 201741.8042.0941.4741.6341.63235,000
Jun 16, 201741.2941.8441.1241.7741.77735,600
Jun 15, 201740.4341.1940.3641.1741.17324,600
Jun 14, 201741.3941.3940.5940.8940.89328,500
Jun 13, 201740.7741.4340.5241.4041.40448,500
Jun 12, 201743.0043.1140.5240.6840.68638,000
Jun 09, 201743.9543.9942.5543.0543.05515,700
Jun 08, 201743.8844.4641.4643.9943.99753,700
Jun 07, 201742.9943.2242.4242.9042.90382,100
Jun 06, 201743.3943.6242.8642.9542.95264,900
Jun 05, 201744.2244.2243.5743.6843.68266,400
Jun 02, 201743.9644.9343.9644.2844.28209,600
Jun 01, 201743.1343.8442.8243.8343.83251,300
May 31, 201742.6043.1542.4143.0443.04327,800
May 30, 201742.0342.4041.8242.3742.37159,900
May 26, 201742.3042.3842.0242.1942.19189,400
May 25, 201742.3842.4441.9942.3042.30314,700
May 24, 201742.1642.3641.9842.1042.10156,900
May 23, 201741.9242.2141.3642.0742.07158,800
May 22, 201741.3341.8140.9941.7341.73154,300
May 19, 201741.3941.7441.1041.2941.29239,100
May 18, 201741.4441.7541.0141.4241.42161,900
May 17, 201742.0142.0141.1241.4341.43197,700
May 16, 201742.6742.7641.9642.0142.01214,100
May 15, 201742.2842.6242.2842.5042.50144,700
May 12, 201742.4842.5341.9242.2442.24185,400
May 11, 201742.7442.8342.4642.5042.50288,600
May 10, 201743.1043.1542.7543.0343.03382,600
May 09, 201743.1043.2342.8143.2043.20206,000
May 08, 201743.4643.6342.9443.0843.08169,400
May 05, 201743.5443.6243.3043.6143.61227,200
May 04, 201743.5143.5443.0743.5143.51149,100
May 03, 201743.2943.5943.2543.4143.41156,100
May 02, 201743.4843.7043.3743.5343.53171,200
May 01, 201743.4243.4242.8643.3943.39258,800
Apr 28, 201743.5643.5642.9843.1943.19742,700
Apr 27, 201743.7343.9443.4243.5043.50239,200
Apr 26, 201743.6543.9943.4343.5943.59307,400
Apr 25, 201743.8244.1643.6043.6343.63216,200
Apr 24, 201743.5943.6543.3043.5443.54227,300
Apr 21, 201742.9243.2742.7943.0743.07237,300
Apr 20, 201742.7243.0642.5543.0343.03216,000
Apr 19, 201742.6542.9242.5342.6542.65230,800
Apr 18, 201742.1242.6742.1242.6542.65227,900
Apr 17, 201741.9942.2141.9042.2142.21251,300
Apr 13, 201742.3742.4641.9741.9741.97468,300
Apr 12, 201742.3242.8542.1642.4542.45569,300
Apr 11, 201741.7942.3641.6742.3242.32188,800
Apr 10, 201741.8842.1841.6241.8641.86325,000
Apr 07, 201741.8742.0941.6741.9041.90360,400
Apr 06, 201741.9042.1441.6442.1042.10237,800
Apr 05, 201742.6442.7141.9041.9141.91284,400
Apr 04, 201742.3642.6142.2942.5442.54227,200
Apr 04, 20170.17 Dividend
Apr 03, 201743.5943.7342.3642.4442.27341,400
Mar 31, 201743.3143.8743.3143.6043.43253,100
Mar 30, 201742.9943.5042.9943.4543.28329,100
Mar 29, 201742.9943.1142.7743.0042.83228,000
Mar 28, 201743.1943.3242.8743.1542.98352,300
Mar 27, 201742.9743.4142.5943.3143.14265,600
Mar 24, 201743.4543.7443.2343.2643.09289,100
Mar 23, 201743.2643.6843.1243.4143.24291,700
Mar 22, 201743.4443.6343.0743.3043.13240,300
Mar 21, 201744.1844.2743.3943.4443.27281,400
Mar 20, 201744.4844.6543.9644.0243.84229,500
Mar 17, 201744.6244.6844.1344.5544.37588,000
Mar 16, 201744.4044.5844.1544.4344.25212,800
Mar 15, 201743.7544.4743.6344.3044.12345,900
Mar 14, 201743.5443.5942.9143.5143.34300,500
Mar 13, 201743.2443.7143.0843.6243.45309,700
Mar 10, 201742.7243.3642.4943.2543.08500,900
Mar 09, 201742.7143.8242.1742.3542.18666,500
Mar 08, 201741.0042.8440.9842.5042.33931,200
Mar 07, 201740.4340.5540.1440.2240.06557,000
Mar 06, 201740.4040.8140.1540.4740.31481,900
Mar 03, 201741.0341.3640.6240.8140.65294,400
Mar 02, 201741.0041.4540.8841.1941.03439,400
Mar 01, 201741.1541.6141.0041.1540.99712,300
Feb 28, 201741.4741.5940.7440.7940.63345,400
Feb 27, 201741.0641.5841.0541.5841.41241,000
Feb 24, 201740.9441.1640.7241.0940.93178,300
Feb 23, 201741.0941.3440.8341.1040.94180,200
Feb 22, 201740.7641.0640.6241.0440.88159,500
Feb 21, 201740.4340.8340.3140.8040.64170,000
Feb 17, 201740.7440.7440.2740.3940.23226,200
Feb 16, 201740.2540.8740.2140.8740.71366,200
Feb 15, 201740.2340.7040.1540.4140.25337,800
Feb 14, 201740.6440.7340.2540.3540.19230,100
Feb 13, 201740.7941.1440.5640.8240.66306,000
Feb 10, 201740.2840.8040.2440.5640.40249,700
Feb 09, 201740.0340.5339.6640.2940.13352,500
Feb 08, 201740.0340.0339.4139.9039.74353,700
Feb 07, 201740.4540.6440.1640.1940.03435,700
*Close price adjusted for dividends and splits.
Loading more data...