ABM - ABM Industries Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201936.5236.9336.3936.7936.79269,386
Oct 15, 201936.9737.1536.4336.6936.69317,300
Oct 14, 201935.8736.5935.8736.4636.46258,200
Oct 11, 201935.5436.9735.4836.1236.12506,400
Oct 10, 201934.4335.0334.3735.0035.00232,700
Oct 09, 201934.5934.7734.2134.3834.38254,300
Oct 08, 201934.1334.5633.9334.3034.30234,200
Oct 07, 201934.6334.8734.4234.5134.51320,400
Oct 04, 201934.2234.8034.0434.7934.79279,700
Oct 03, 201933.9034.1933.4634.1134.11265,400
Oct 02, 201935.2035.2033.9434.0534.05388,100
Oct 02, 20190.18 Dividend
Oct 01, 201936.5536.8535.7435.8235.64309,500
Sep 30, 201936.4136.8036.2236.3236.14318,500
Sep 27, 201936.9137.0036.0836.3636.18618,500
Sep 26, 201936.4036.8236.3436.7336.55251,800
Sep 25, 201936.0536.6735.9836.5136.33337,400
Sep 24, 201936.2636.4935.7435.8835.70245,900
Sep 23, 201935.7136.5635.7136.2336.05224,400
Sep 20, 201936.2836.6435.7735.9635.78695,700
Sep 19, 201936.4036.7936.1636.2636.08271,800
Sep 18, 201936.4036.7135.9236.2236.04246,100
Sep 17, 201936.4936.9736.3736.4936.31182,500
Sep 16, 201936.1036.8636.0236.6536.47187,700
Sep 13, 201936.8437.5036.2436.3036.12468,600
Sep 12, 201936.3637.1136.2736.8536.66388,000
Sep 11, 201936.1336.5835.8136.5536.37283,700
Sep 10, 201934.8536.2734.6236.0435.86384,000
Sep 09, 201935.3235.3233.7834.9434.76476,700
Sep 06, 201938.6038.9135.2735.3435.16515,500
Sep 05, 201937.0937.8437.0937.3737.18431,600
Sep 04, 201937.0037.1536.3436.6536.47597,900
Sep 03, 201937.0137.1436.4536.5936.41506,700
Aug 30, 201937.4837.6236.9637.2637.07222,500
Aug 29, 201937.0937.4036.7737.1536.96381,800
Aug 28, 201936.4436.7935.9836.5836.40304,800
Aug 27, 201937.5737.6236.6136.6336.45253,200
Aug 26, 201937.3437.3436.7037.2337.04845,100
Aug 23, 201938.2238.4736.7236.8436.65259,700
Aug 22, 201938.8639.1638.3938.4638.27221,800
Aug 21, 201938.5038.8738.3838.6838.49161,500
Aug 20, 201938.8238.8238.0938.1237.93404,000
Aug 19, 201938.9739.2238.6838.9338.73234,400
Aug 16, 201938.1838.8538.1738.5338.34212,000
Aug 15, 201938.3638.3637.5638.0537.86320,500
Aug 14, 201939.2539.3038.1838.4038.21258,000
Aug 13, 201939.6541.0139.6539.9139.71233,300
Aug 12, 201940.3540.3639.6539.7839.58183,200
Aug 09, 201940.9441.0240.3740.5940.39189,100
Aug 08, 201940.3541.1540.2641.1140.90183,600
Aug 07, 201939.7540.1239.4240.0739.87224,100
Aug 06, 201939.6440.3239.6440.2140.01353,500
Aug 05, 201939.7440.2938.9539.5039.30405,800
Aug 02, 201940.9540.9740.4240.6940.49193,900
Aug 01, 201942.1042.6740.9341.0940.88384,200
Jul 31, 201942.3342.5841.4242.0941.881,595,600
Jul 30, 201941.5142.4641.0942.2542.04308,800
Jul 29, 201942.0042.2241.5641.7541.54362,300
Jul 26, 201941.5042.1841.2742.0141.80254,800
Jul 25, 201941.5041.9041.2541.4341.22401,300
Jul 24, 201941.2841.7040.7841.5841.37306,600
Jul 23, 201941.2341.4940.8541.4241.21215,400
Jul 22, 201941.4741.6440.9541.0540.84238,600
Jul 19, 201941.8642.2141.3541.3641.15287,000
Jul 18, 201941.5441.9841.1641.9341.72328,000
Jul 17, 201941.2241.6540.9941.1740.96304,400
Jul 16, 201941.4941.6341.1941.3441.13395,800
Jul 15, 201941.3241.8341.0741.5041.29342,800
Jul 12, 201940.8441.3940.8041.1940.98271,900
Jul 11, 201940.6540.9040.1240.8140.60193,400
Jul 10, 201940.6240.9340.4340.5940.39167,300
Jul 09, 201940.4640.6340.2140.4140.21156,100
Jul 08, 201940.5740.8840.5740.6840.48263,300
Jul 05, 201940.0540.7839.9240.7340.53260,500
Jul 03, 201939.8940.3639.6540.2240.02222,700
Jul 03, 20190.18 Dividend
Jul 02, 201940.2840.3339.6039.8839.50220,900
Jul 01, 201940.4740.5639.9440.3339.95370,700
Jun 28, 201939.7240.4839.7240.0039.62697,600
Jun 27, 201939.1139.6838.9139.6439.26302,300
Jun 26, 201939.1439.2838.6838.9338.56307,000
Jun 25, 201938.9939.2138.6138.9938.62318,200
Jun 24, 201939.4739.5538.7738.8738.50366,000
Jun 21, 201939.7840.2939.4239.4239.04404,400
Jun 20, 201940.0040.2439.7840.0039.62283,800
Jun 19, 201939.8840.0639.6440.0039.62263,300
Jun 18, 201940.3940.6339.7739.8839.50212,300
Jun 17, 201939.9940.3339.8940.0039.62408,000
Jun 14, 201939.7540.4039.5739.7639.38324,200
Jun 13, 201940.0040.1639.7839.8139.43482,800
Jun 12, 201939.4740.2939.2239.8339.45469,500
Jun 11, 201939.8239.8338.9839.6239.24436,700
Jun 10, 201939.4639.5439.0039.4739.09665,000
Jun 07, 201939.7439.9939.0039.3638.99532,000
Jun 06, 201939.0041.3438.0539.7839.401,020,200
Jun 05, 201937.4837.6536.7037.2836.93584,900
Jun 04, 201936.6937.7136.4537.6037.24415,300
Jun 03, 201936.2936.7936.0536.3335.98327,500
May 31, 201936.1536.3835.8436.2535.91260,200
May 30, 201936.5636.9236.2336.6136.26198,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...