ABM Industries Incorporated (ABM) NYSE

50.34

-0.8(-1.56%)

Updated at December 20 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	50.65	50.34	50.34	51.24	50.29	1.11M
December 19, 2024	51.18	51.14	51.14	52.49	50.71	658,000
December 18, 2024	49.73	50.32	50.32	53.17	49.21	994,769
December 17, 2024	56.32	54.91	54.91	56.55	54.67	436,139
December 16, 2024	56.04	56.76	56.76	56.83	55.68	270,609
December 13, 2024	56.24	56.15	56.15	56.54	55.77	356,000
December 12, 2024	56.5	56.44	56.44	56.8	56.23	182,106
December 11, 2024	57.08	56.73	56.73	57.33	56.6	222,800
December 10, 2024	56.73	56.88	56.88	57.38	56.09	259,700
December 09, 2024	57.68	56.83	56.83	57.75	56.81	409,146
December 06, 2024	57.93	57.44	57.44	57.93	56.88	253,612
December 05, 2024	56.94	56.7	56.7	57.1	56.2	272,300
December 04, 2024	56.43	57.09	57.09	57.33	56.3	230,048
December 03, 2024	57.73	56.25	56.25	57.76	56.03	268,819
December 02, 2024	57.39	57.75	57.75	57.86	56.84	311,900
November 29, 2024	57.37	57.17	57.17	57.37	56.79	169,900
November 27, 2024	57.1	56.99	56.99	57.6	56.95	240,500
November 26, 2024	56.98	56.8	56.8	57.38	56.6	378,000
November 25, 2024	57.26	57.36	57.36	58.18	56.84	294,934
November 22, 2024	56.77	56.79	56.79	57.63	56.38	243,700
November 21, 2024	55.72	56.44	56.44	56.61	55.2	96,495
November 20, 2024	55.46	55.58	55.58	55.66	54.91	109,796
November 19, 2024	54.52	55.36	55.36	55.59	54.42	240,297
November 18, 2024	55.17	54.87	54.87	55.51	54.8	244,921
November 15, 2024	55.91	55.01	55.01	56.15	54.94	223,538
November 14, 2024	56.82	55.58	55.58	56.9	55.46	178,100
November 13, 2024	57.75	56.92	56.92	58.22	56.64	256,208
November 12, 2024	58.5	57.39	57.39	59.15	57.28	557,403
November 11, 2024	57.96	58.61	58.61	58.9	57.96	366,617
November 08, 2024	57.2	57.73	57.73	58.21	57.19	338,900
November 07, 2024	56.96	56.96	56.96	57.53	56.61	381,512
November 06, 2024	56.68	57.19	57.19	57.48	56.06	514,424
November 05, 2024	53.92	54.5	54.5	54.62	53.6	372,983
November 04, 2024	52.93	54.18	54.18	54.25	52.93	213,700
November 01, 2024	53.15	53.09	53.09	53.54	52.85	253,047
October 31, 2024	53.62	53.06	53.06	53.84	52.97	540,100
October 30, 2024	53.57	53.68	53.68	54.26	53.57	312,317
October 29, 2024	53.47	53.65	53.65	53.8	53.16	232,241
October 28, 2024	53.34	53.71	53.71	53.96	53.21	389,130
October 25, 2024	53.47	52.75	52.75	53.78	52.73	329,020
October 24, 2024	53.35	53.16	53.16	53.64	52.71	491,414
October 23, 2024	53.21	53.35	53.35	53.43	52.91	304,700
October 22, 2024	54.2	53.43	53.43	54.46	52.93	366,530
October 21, 2024	54.99	54.29	54.29	55.04	54.05	601,547
October 18, 2024	54.41	55.01	55.01	55.04	54.41	595,000
October 17, 2024	53.68	54.33	54.33	54.43	53.49	305,735
October 16, 2024	53.52	53.87	53.87	54.29	53.47	316,830
October 15, 2024	53.97	53.21	53.21	54.55	53.12	437,200
October 14, 2024	53.2	53.98	53.98	54.45	53.14	565,039
October 11, 2024	52.16	53.39	53.39	53.47	52.16	389,938
October 10, 2024	52.3	52	52	52.35	51.43	403,336
October 09, 2024	52.35	52.54	52.54	52.92	52.15	674,701
October 08, 2024	52.58	52.31	52.31	52.95	52.3	510,411
October 07, 2024	51.02	52.29	52.29	52.31	50.84	560,300
October 04, 2024	51.74	51.3	51.3	51.99	51.16	262,515
October 03, 2024	51.04	51.18	51.18	51.31	50.65	258,300
October 02, 2024	51.45	51.55	51.33	51.98	51.2	279,216
October 01, 2024	52.64	51.65	51.42	52.73	51.59	328,839
September 30, 2024	51.45	52.76	52.53	52.94	51.44	567,869
September 27, 2024	51.91	51.36	51.14	52.22	51.15	377,035