ABM Industries Incorporated Common Stock (ABM)

48.46
+0.00 (0.00%)
NYSE · Last Trade: Oct 2nd, 9:38 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ABM Industries Incorporated Common Stock (ABM)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202647.9548.7447.6248.46346,56448.46
9/30/202648.6648.7047.9448.10477,03947.81
9/29/202648.7749.2748.5548.62429,80548.33
9/28/202649.4049.6648.4549.02535,81248.72
9/25/202649.0649.8648.9049.78424,25549.48
9/24/202649.8550.1649.2749.54370,22149.24
9/23/202649.6450.5149.3949.69372,67949.39
9/22/202650.0150.4249.6449.94416,66349.64
9/21/202649.8649.9849.2449.43464,79849.13
9/18/202649.2049.7848.6349.771,392,12349.47
9/17/202650.5350.5349.2449.30426,82349.00
9/16/202650.1151.0550.0250.34467,95850.04
9/15/202648.6350.3148.6349.91619,37949.61
9/14/202649.6349.9448.5549.59650,22249.29
9/11/202649.4849.5748.7349.43495,07349.13
9/10/202649.7451.2948.1449.07725,11648.77
9/09/202650.6050.9048.7049.741,093,97049.44
9/08/202645.8150.9545.7750.601,019,46150.29
9/04/202646.7947.2346.7647.05367,84846.77
9/03/202646.8047.2746.5047.23362,85746.95
9/02/202646.4946.9546.1446.46376,80646.18
9/01/202646.6346.8846.2246.41357,05346.13
8/31/202647.0847.0946.2546.63412,13446.35
8/28/202647.4947.9847.1647.20316,19846.92
8/27/202647.4047.6547.0547.15336,94346.87
8/26/202646.8148.0646.7747.77451,02447.48
8/25/202646.9146.9146.2346.59295,19846.31
8/24/202647.1847.5546.7746.86413,06346.58
8/21/202647.4447.4446.7746.81355,44146.53
8/20/202646.9347.5246.3847.10624,59946.82
8/19/202647.3647.8147.1847.22245,65346.94
8/18/202648.1748.2647.0747.10350,44946.82
8/17/202647.1648.0547.1647.72278,14947.43
8/14/202648.1448.3247.8248.13245,46347.84
8/13/202648.7849.1147.8748.12242,06547.83
8/12/202647.9448.5547.7548.43306,69748.14
8/11/202648.0448.6247.9248.28240,92147.99
8/10/202648.3048.5147.7747.92285,90647.63
8/07/202649.0549.3348.0148.54323,44548.25
8/06/202649.1949.4448.3948.55459,45348.26
8/05/202649.1849.1848.4848.93495,52648.63
8/04/202648.3649.3447.6649.18402,91048.88
8/03/202648.5449.2348.4148.74391,30748.45
7/31/202648.1948.1946.9447.91550,23047.62
7/30/202649.2249.2247.3747.60451,87247.31
7/29/202649.2549.8049.0249.36447,84749.06
7/28/202648.5249.6748.5249.22601,40948.92
7/27/202647.5148.7447.5148.46380,24648.17
7/24/202647.3547.9046.7647.72387,58447.43
7/23/202646.6647.5446.3547.34464,49647.05
7/22/202647.8747.8746.5647.01394,02746.73
7/21/202647.5447.5446.7846.95309,81546.67
7/20/202647.6047.6247.0247.23282,93746.95
7/17/202648.1448.8847.2847.58548,54147.29
7/16/202646.9448.4046.9048.17575,15447.88
7/15/202645.3846.7744.9646.47580,97946.19
7/14/202644.9645.5944.9645.30399,60045.03
7/13/202645.0045.5644.9745.36342,28245.09
7/10/202644.5744.9344.4944.60199,28144.33
7/09/202644.3844.8544.0944.43315,35044.16
7/08/202644.4245.2344.2444.42429,80644.15
7/07/202644.8745.3444.6845.17416,79544.90
7/06/202644.1044.9843.8144.40379,78344.13
7/02/202644.5544.6543.6144.27380,17444.00