U.S. Markets closed

ABM Industries Incorporated (ABM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.56-0.13 (-0.33%)
At close: 4:00PM EST

39.56 0.00 (0.00%)
After hours: 4:48PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 25, 202139.3640.2439.0839.5639.56284,413
Jan 22, 202138.5639.7338.3139.6939.69307,300
Jan 21, 202139.4839.8938.6239.1139.11411,300
Jan 20, 202139.6739.8438.8339.4339.43344,300
Jan 19, 202141.5341.5439.6439.7239.72383,800
Jan 15, 202141.5941.7540.6841.1941.19361,300
Jan 14, 202141.8842.9541.5842.0542.05317,300
Jan 13, 202141.2342.2240.9341.7341.73332,200
Jan 12, 202140.9141.8840.5241.6341.63207,000
Jan 11, 202140.1740.8140.1740.7140.71211,600
Jan 08, 202141.0741.0940.1440.7540.75287,300
Jan 07, 202141.1541.3140.3941.1341.13244,800
Jan 06, 202138.4441.6738.2241.1141.11499,500
Jan 06, 20210.19 Dividend
Jan 05, 202136.9438.5336.9438.1938.00328,300
Jan 04, 202137.9838.1436.7036.9236.74406,700
Dec 31, 202037.6338.0737.4537.8437.65255,000
Dec 30, 202037.8438.1837.6437.7437.55207,200
Dec 29, 202038.6438.8337.5637.7237.53198,600
Dec 28, 202038.0738.7938.0738.4538.26228,900
Dec 24, 202038.1438.3337.5237.7137.52127,500
Dec 23, 202038.8238.8237.9738.2038.01324,400
Dec 22, 202038.6539.3438.2638.4438.25332,800
Dec 21, 202039.1039.2837.3838.7038.51626,700
Dec 18, 202040.7741.5539.6739.9339.731,003,600
Dec 17, 202038.8040.9638.0040.6140.41827,000
Dec 16, 202041.1141.1940.1440.3440.14354,000
Dec 15, 202040.0341.2739.8641.1040.90412,900
Dec 14, 202040.5440.9439.7539.8739.67248,000
Dec 11, 202040.6040.9940.1240.2240.02151,900
Dec 10, 202040.2840.9740.0740.8340.63264,800
Dec 09, 202041.0041.7940.3940.6540.45398,900
Dec 08, 202039.0040.6139.0040.5440.34458,900
Dec 07, 202039.5939.9239.2439.4739.27304,800
Dec 04, 202038.9439.6238.9439.6239.42291,700
Dec 03, 202038.5339.4638.1838.9238.73194,700
Dec 02, 202039.1439.1938.3538.4438.25290,000
Dec 01, 202039.1039.4438.2838.9538.76301,700
Nov 30, 202039.6339.6538.4238.5038.31252,600
Nov 27, 202040.1840.1839.3839.9639.76103,100
Nov 25, 202040.8141.0839.9740.2640.06353,200
Nov 24, 202039.7641.1739.1341.1140.91508,800
Nov 23, 202038.7339.3938.3639.1838.99213,900
Nov 20, 202038.0838.5137.6538.2538.06395,500
Nov 19, 202038.1838.3637.5338.2538.06204,700
Nov 18, 202038.9139.1538.3738.3838.19192,100
Nov 17, 202039.3639.7338.4038.8038.61334,700
Nov 16, 202039.4640.1238.9839.6739.47464,600
Nov 13, 202037.9238.6637.6838.4938.30226,100
Nov 12, 202038.6438.8137.3437.5637.37303,400
Nov 11, 202041.0641.0638.4339.0038.81344,500
Nov 10, 202040.2041.3239.8440.9440.74541,800
Nov 09, 202038.3940.6038.3939.8239.62507,400
Nov 06, 202037.4037.4536.4936.8236.64216,200
Nov 05, 202036.0237.2336.0237.2237.03287,700
Nov 04, 202035.9936.8235.4935.8435.66235,500
Nov 03, 202036.1936.6735.9636.4736.29338,500
Nov 02, 202035.2135.7635.0035.4435.26251,800
Oct 30, 202035.2035.4334.2834.7234.55613,700
Oct 29, 202034.9835.9934.6235.4135.23296,100
Oct 28, 202035.7836.1635.0635.1935.01298,600
Oct 27, 202035.9436.7135.1036.3936.21372,000
Oct 26, 202035.2635.9335.0135.9035.72484,000
Oct 23, 202035.0535.7534.9235.6735.49391,500
Oct 22, 202033.8434.9733.6134.9534.78364,300
Oct 21, 202033.9934.1133.5133.7333.56165,400
Oct 20, 202034.1234.7033.8634.1333.96181,700
Oct 19, 202034.7534.9733.7633.8833.71298,200
Oct 16, 202034.8435.2434.5134.7334.56322,400
Oct 15, 202035.7635.8234.9134.9834.81400,500
Oct 14, 202037.1637.7636.2636.2936.11193,500
Oct 13, 202036.8037.2536.5837.1236.94230,200
Oct 12, 202036.9137.3136.7837.1536.97313,600
Oct 09, 202037.6037.6936.7337.0136.83277,300
Oct 08, 202037.5937.9037.1437.4837.29316,000
Oct 07, 202037.1937.4636.7437.3937.20604,200
Oct 06, 202036.9737.7836.6236.9236.74740,800
Oct 05, 202036.9037.1036.5836.8336.65377,400
Oct 02, 202036.0837.0436.0836.7036.52349,100
Oct 01, 202036.7237.0536.3536.7436.56280,600
Sep 30, 202036.9537.4736.3636.6636.48420,000
Sep 30, 20200.185 Dividend
Sep 29, 202037.4737.5836.4136.9236.55359,500
Sep 28, 202037.2837.8637.1037.4637.09497,200
Sep 25, 202036.4237.2636.4236.8536.48507,300
Sep 24, 202036.2437.2435.9636.7436.37340,900
Sep 23, 202037.5037.6936.1636.1835.82517,100
Sep 22, 202037.0637.7536.6937.5037.13339,400
Sep 21, 202037.6437.7636.1537.0936.72438,000
Sep 18, 202038.6739.3538.0938.5738.191,071,900
Sep 17, 202037.2039.1236.8638.4338.05507,800
Sep 16, 202037.0137.9036.9637.5337.16362,900
Sep 15, 202036.7037.1036.4637.0636.69277,900
Sep 14, 202036.4537.1536.1036.7136.34284,900
Sep 11, 202037.7337.7336.1036.1435.78463,100
Sep 10, 202038.9038.9037.0937.7837.40458,800
Sep 09, 202037.7839.5036.9738.5338.15718,500
Sep 08, 202037.9137.9136.6136.6536.28313,700
Sep 04, 202038.5038.8337.8438.3337.95274,700
Sep 03, 202038.4739.6237.6137.7637.38242,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...