ABM Industries Incorporated (ABM)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

43.64

-0.64

(-1.45%)

At close: 04:00PM EDT

43.51

-0.13

(-0.30%)

After hours:

04:03PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 17, 2024	44.67	44.94	43.55	43.64	43.64	894,200
Apr 16, 2024	44.18	44.40	43.64	44.28	44.28	716,700
Apr 15, 2024	43.64	44.49	43.59	44.46	44.46	690,900
Apr 12, 2024	43.68	44.09	43.34	43.57	43.57	387,600
Apr 11, 2024	43.15	43.72	42.85	43.71	43.71	393,300
Apr 10, 2024	42.92	43.17	42.63	43.10	43.10	409,700
Apr 09, 2024	44.31	44.47	43.72	43.77	43.77	637,300
Apr 08, 2024	44.26	44.50	44.07	44.21	44.21	510,200
Apr 05, 2024	44.44	44.57	43.93	44.15	44.15	751,100
Apr 04, 2024	45.00	45.19	44.19	44.48	44.48	451,300
Apr 03, 2024	44.24	44.76	44.24	44.63	44.63	676,400
Apr 03, 2024	0.225 Dividend
Apr 02, 2024	44.35	44.95	44.22	44.59	44.37	768,100
Apr 01, 2024	44.73	44.86	44.27	44.60	44.37	580,600
Mar 28, 2024	44.41	44.98	44.31	44.62	44.39	485,800
Mar 27, 2024	44.03	44.42	43.93	44.41	44.19	798,400
Mar 26, 2024	43.86	43.89	43.43	43.74	43.52	358,500
Mar 25, 2024	43.89	43.92	43.45	43.78	43.56	976,500
Mar 22, 2024	44.89	44.91	43.50	43.68	43.46	1,043,900
Mar 21, 2024	44.08	44.75	43.95	44.65	44.42	585,000
Mar 20, 2024	43.17	44.01	43.14	43.80	43.58	793,300
Mar 19, 2024	42.69	43.69	42.69	43.37	43.15	612,600
Mar 18, 2024	42.28	42.94	42.28	42.80	42.58	775,700
Mar 15, 2024	41.51	42.45	41.51	42.31	42.10	2,134,900
Mar 14, 2024	41.96	42.23	41.54	41.69	41.48	823,000
Mar 13, 2024	41.64	42.50	41.54	42.20	41.99	576,600
Mar 12, 2024	41.80	42.13	41.65	41.79	41.58	558,700
Mar 11, 2024	41.91	42.32	41.61	42.01	41.80	815,000
Mar 08, 2024	43.42	43.65	41.38	41.92	41.71	750,000
Mar 07, 2024	43.99	43.99	41.04	43.35	43.13	1,388,800
Mar 06, 2024	40.99	41.34	40.70	40.79	40.58	524,300
Mar 05, 2024	40.92	41.21	40.50	40.75	40.54	613,000
Mar 04, 2024	41.33	41.38	41.09	41.26	41.05	365,600
Mar 01, 2024	41.25	41.51	41.01	41.21	41.00	449,500
Feb 29, 2024	42.23	42.23	41.15	41.31	41.10	736,000
Feb 28, 2024	40.87	41.63	40.77	41.60	41.39	503,500
Feb 27, 2024	41.00	41.19	40.79	41.06	40.85	563,300
Feb 26, 2024	40.41	40.96	40.33	40.83	40.62	346,700
Feb 23, 2024	40.19	40.70	40.16	40.62	40.42	876,500
Feb 22, 2024	39.85	40.67	39.83	40.22	40.02	741,200
Feb 21, 2024	40.41	40.82	39.80	39.99	39.79	613,900
Feb 20, 2024	40.14	40.71	39.77	40.43	40.23	659,300
Feb 16, 2024	41.15	41.27	40.57	40.58	40.38	672,200
Feb 15, 2024	40.52	41.68	40.52	41.55	41.34	442,700
Feb 14, 2024	40.39	40.49	39.72	40.44	40.24	510,700
Feb 13, 2024	40.03	40.87	39.64	39.83	39.63	510,100
Feb 12, 2024	40.24	41.23	40.24	41.06	40.85	522,300
Feb 09, 2024	40.36	40.40	39.99	40.21	40.01	621,900
Feb 08, 2024	40.15	40.63	39.95	40.38	40.18	761,200
Feb 07, 2024	40.65	40.65	39.96	40.25	40.05	272,900
Feb 06, 2024	40.54	40.98	40.52	40.68	40.47	316,700
Feb 05, 2024	40.83	41.20	40.33	40.62	40.42	559,900
Feb 02, 2024	41.17	41.53	41.04	41.30	41.09	301,000
Feb 01, 2024	41.10	41.69	40.88	41.68	41.47	350,300
Jan 31, 2024	41.99	41.99	40.62	40.79	40.58	489,400
Jan 30, 2024	41.60	41.96	41.47	41.92	41.71	327,100
Jan 29, 2024	42.15	42.15	41.39	41.85	41.64	305,400
Jan 26, 2024	42.20	42.32	41.89	42.08	41.87	353,500
Jan 25, 2024	42.61	42.72	41.56	41.93	41.72	261,700
Jan 24, 2024	42.81	42.81	41.85	42.03	41.82	380,400
Jan 23, 2024	42.69	42.96	42.24	42.34	42.13	346,200
Jan 22, 2024	42.09	42.61	41.97	42.41	42.20	442,700
Jan 19, 2024	42.05	42.12	40.99	41.74	41.53	245,400
Jan 18, 2024	41.66	41.92	41.15	41.91	41.70	405,800
Jan 17, 2024	41.00	41.85	40.98	41.47	41.26	570,700
Jan 16, 2024	41.71	41.90	41.16	41.36	41.15	595,400
Jan 12, 2024	42.87	42.88	41.91	42.07	41.86	315,700
Jan 11, 2024	42.19	42.56	41.83	42.49	42.28	391,100
Jan 10, 2024	42.10	42.85	41.89	42.78	42.56	340,400
Jan 09, 2024	42.03	42.23	41.64	42.13	41.92	1,211,800
Jan 08, 2024	42.42	42.74	42.27	42.54	42.33	370,600
Jan 05, 2024	43.00	43.70	42.39	42.45	42.24	645,000
Jan 04, 2024	43.72	43.72	43.21	43.30	43.08	387,600
Jan 03, 2024	44.30	44.35	43.39	43.40	43.18	660,500
Jan 03, 2024	0.225 Dividend
Jan 02, 2024	44.56	44.95	44.31	44.55	44.10	529,000
Dec 29, 2023	45.22	45.31	44.74	44.83	44.38	257,400
Dec 28, 2023	45.19	45.53	44.96	45.25	44.79	249,500
Dec 27, 2023	45.73	45.94	45.08	45.36	44.90	464,900
Dec 26, 2023	45.55	45.89	45.10	45.55	45.09	377,800
Dec 22, 2023	45.70	46.30	45.25	45.64	45.18	526,100
Dec 21, 2023	45.59	45.67	44.88	45.34	44.88	687,200
Dec 20, 2023	46.32	47.00	45.38	45.40	44.94	1,118,500
Dec 19, 2023	46.04	46.83	46.03	46.63	46.16	387,400
Dec 18, 2023	45.91	46.08	45.24	45.80	45.34	462,700
Dec 15, 2023	46.83	46.99	45.45	45.91	45.45	1,634,400
Dec 14, 2023	52.97	53.05	46.51	46.96	46.49	1,397,300
Dec 13, 2023	48.30	52.50	48.30	52.30	51.77	2,600,300
Dec 12, 2023	43.99	44.84	43.77	44.36	43.91	482,000
Dec 11, 2023	43.65	44.25	43.65	44.04	43.60	379,700
Dec 08, 2023	43.48	43.97	43.44	43.67	43.23	312,800
Dec 07, 2023	43.11	43.61	42.69	43.60	43.16	386,600
Dec 06, 2023	42.61	43.28	42.61	42.87	42.44	365,400
Dec 05, 2023	42.84	42.84	42.30	42.47	42.04	392,100
Dec 04, 2023	41.93	43.01	41.93	42.91	42.48	288,600
Dec 01, 2023	40.91	42.21	40.91	42.15	41.73	344,400
Nov 30, 2023	41.22	41.22	40.60	40.99	40.58	395,200
Nov 29, 2023	41.20	41.36	40.64	40.95	40.54	793,800
Nov 28, 2023	40.50	41.30	40.23	40.83	40.42	496,100
Nov 27, 2023	41.15	41.23	40.71	40.74	40.33	406,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.05+13.18(+0.06%)

S&P 5005,022.21-29.20(-0.58%)

DOW37,753.31-45.66(-0.12%)

CAD/USD0.7276+0.0013(+0.17%)

CRUDE OIL82.77+0.08(+0.10%)

Bitcoin CAD83,962.05-3,897.38(-4.44%)

ABM Industries Incorporated (ABM)

S&P/TSX
21,656.05
+13.18(+0.06%)

S&P 500
5,022.21
-29.20(-0.58%)

DOW
37,753.31
-45.66(-0.12%)

CAD/USD
0.7276
+0.0013(+0.17%)

CRUDE OIL
82.77
+0.08(+0.10%)

Bitcoin CAD
83,962.05
-3,897.38(-4.44%)