NYSE - Nasdaq Real Time Price USD

ABM Industries Incorporated (ABM)

44.18 -0.15 (-0.34%)
As of 1:31 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 44.34 44.66 44.15 44.18 44.18 101,871
Apr 25, 2024 44.44 44.44 43.85 44.33 44.33 357,700
Apr 24, 2024 44.36 44.75 44.26 44.53 44.53 442,800
Apr 23, 2024 44.33 44.76 44.30 44.65 44.65 360,800
Apr 22, 2024 44.50 44.87 44.37 44.46 44.46 504,800
Apr 19, 2024 43.73 44.52 43.73 44.32 44.32 416,100
Apr 18, 2024 43.72 44.06 43.27 43.80 43.80 489,600
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 9, 2024 44.31 44.47 43.72 43.77 43.77 637,300
Apr 8, 2024 44.26 44.50 44.07 44.21 44.21 510,200
Apr 5, 2024 44.44 44.57 43.93 44.15 44.15 751,100
Apr 4, 2024 45.00 45.19 44.19 44.48 44.48 451,300
Apr 3, 2024 0.23 Dividend
Apr 3, 2024 44.24 44.76 44.24 44.63 44.63 676,400
Apr 2, 2024 44.35 44.95 44.22 44.59 44.37 768,100
Apr 1, 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 8, 2024 43.42 43.65 41.38 41.92 41.71 750,000
Mar 7, 2024 43.99 43.99 41.04 43.35 43.13 1,388,800
Mar 6, 2024 40.99 41.34 40.70 40.79 40.58 524,300
Mar 5, 2024 40.92 41.21 40.50 40.75 40.54 613,000
Mar 4, 2024 41.33 41.38 41.09 41.26 41.05 365,600
Mar 1, 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 9, 2024 40.36 40.40 39.99 40.21 40.01 621,900
Feb 8, 2024 40.15 40.63 39.95 40.38 40.18 761,200
Feb 7, 2024 40.65 40.65 39.96 40.25 40.05 272,900
Feb 6, 2024 40.54 40.98 40.52 40.68 40.47 316,700
Feb 5, 2024 40.83 41.20 40.33 40.62 40.42 559,900
Feb 2, 2024 41.17 41.53 41.04 41.30 41.09 301,000
Feb 1, 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 9, 2024 42.03 42.23 41.64 42.13 41.92 1,211,800
Jan 8, 2024 42.42 42.74 42.27 42.54 42.33 370,600
Jan 5, 2024 43.00 43.70 42.39 42.45 42.24 645,000
Jan 4, 2024 43.72 43.72 43.21 43.30 43.08 387,600
Jan 3, 2024 0.23 Dividend
Jan 3, 2024 44.30 44.35 43.39 43.40 43.18 660,500
Jan 2, 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 8, 2023 43.48 43.97 43.44 43.67 43.23 312,800
Dec 7, 2023 43.11 43.61 42.69 43.60 43.16 386,600
Dec 6, 2023 42.61 43.28 42.61 42.87 42.44 365,400
Dec 5, 2023 42.84 42.84 42.30 42.47 42.04 392,100
Dec 4, 2023 41.93 43.01 41.93 42.91 42.48 288,600
Dec 1, 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
Nov 24, 2023 40.74 41.34 40.59 41.22 40.80 139,600
Nov 22, 2023 41.08 41.34 40.70 40.88 40.47 239,300
Nov 21, 2023 41.19 41.31 40.90 40.93 40.52 211,600
Nov 20, 2023 41.14 41.55 40.94 41.53 41.11 272,700
Nov 17, 2023 41.39 41.44 40.95 41.07 40.66 380,700
Nov 16, 2023 41.42 41.55 40.87 41.04 40.63 312,300
Nov 15, 2023 41.65 42.06 41.24 41.41 40.99 380,100
Nov 14, 2023 40.72 41.71 40.72 41.62 41.20 620,500
Nov 13, 2023 39.70 39.87 39.43 39.76 39.36 332,300
Nov 10, 2023 39.83 40.11 39.41 39.99 39.59 444,000
Nov 9, 2023 39.86 39.91 39.27 39.60 39.20 431,000
Nov 8, 2023 40.10 40.10 39.53 39.63 39.23 260,400
Nov 7, 2023 40.21 40.21 39.45 39.91 39.51 412,200
Nov 6, 2023 40.74 40.93 40.05 40.24 39.83 513,700
Nov 3, 2023 40.61 41.12 40.52 40.86 40.45 404,300
Nov 2, 2023 39.79 40.11 39.46 40.10 39.70 387,300
Nov 1, 2023 39.38 39.56 38.48 39.36 38.96 469,800
Oct 31, 2023 39.47 39.47 38.91 39.34 38.94 573,600
Oct 30, 2023 39.62 39.62 38.98 39.30 38.90 252,300
Oct 27, 2023 39.51 39.58 38.99 39.23 38.83 297,300
Oct 26, 2023 39.69 40.17 39.36 39.61 39.21 231,000
Oct 25, 2023 39.72 39.88 39.40 39.50 39.10 315,700
Oct 24, 2023 40.19 40.40 39.74 40.05 39.65 201,300
Oct 23, 2023 40.29 40.63 40.01 40.11 39.71 319,200
Oct 20, 2023 41.65 41.77 40.26 40.29 39.88 491,900
Oct 19, 2023 41.94 42.27 41.35 41.53 41.11 315,700
Oct 18, 2023 42.86 42.86 42.19 42.20 41.78 361,200
Oct 17, 2023 43.62 43.98 42.98 43.20 42.76 361,200
Oct 16, 2023 44.04 44.35 43.35 43.76 43.32 309,800
Oct 13, 2023 43.98 44.33 43.43 44.03 43.59 425,100
Oct 12, 2023 43.89 43.95 43.20 43.72 43.28 438,200
Oct 11, 2023 42.97 43.89 42.88 43.86 43.42 384,600
Oct 10, 2023 42.38 43.09 42.34 42.90 42.47 441,500
Oct 9, 2023 41.11 42.41 41.10 42.27 41.84 390,300
Oct 6, 2023 40.60 41.49 40.47 41.31 40.89 459,600
Oct 5, 2023 40.25 40.93 40.08 40.73 40.32 547,900
Oct 4, 2023 0.22 Dividend
Oct 4, 2023 39.10 40.34 39.00 40.32 39.91 505,400
Oct 3, 2023 39.85 39.93 39.34 39.37 38.76 511,900
Oct 2, 2023 39.87 40.06 39.56 39.86 39.24 590,000
Sep 29, 2023 40.06 40.46 39.96 40.01 39.39 469,500
Sep 28, 2023 39.72 40.46 39.72 40.18 39.55 605,100
Sep 27, 2023 39.23 39.73 38.95 39.47 38.85 601,800
Sep 26, 2023 39.15 39.58 38.95 38.96 38.35 494,900
Sep 25, 2023 39.37 39.66 39.33 39.44 38.82 500,200
Sep 22, 2023 40.05 40.23 39.40 39.44 38.82 535,000
Sep 21, 2023 40.45 40.61 40.02 40.09 39.46 479,300
Sep 20, 2023 40.99 41.19 40.53 40.53 39.90 596,600
Sep 19, 2023 40.81 40.96 40.63 40.68 40.05 450,800
Sep 18, 2023 40.73 41.04 40.69 40.74 40.10 410,700
Sep 15, 2023 41.21 41.70 40.40 40.55 39.92 1,748,100
Sep 14, 2023 40.57 41.61 40.57 41.45 40.80 540,100
Sep 13, 2023 39.26 40.44 39.26 40.19 39.56 640,200
Sep 12, 2023 39.00 39.76 39.00 39.37 38.76 439,500
Sep 11, 2023 39.65 40.38 38.89 39.10 38.49 441,600
Sep 8, 2023 37.61 39.54 37.61 39.28 38.67 1,154,500
Sep 7, 2023 40.46 41.22 38.08 38.70 38.10 1,962,200
Sep 6, 2023 44.83 45.16 44.45 44.81 44.11 646,200
Sep 5, 2023 45.51 45.61 44.43 44.75 44.05 677,100
Sep 1, 2023 45.77 46.13 45.50 45.81 45.10 342,300
Aug 31, 2023 45.73 46.07 45.33 45.42 44.71 358,500
Aug 30, 2023 45.48 45.95 45.48 45.81 45.10 231,800
Aug 29, 2023 45.49 45.72 45.27 45.62 44.91 197,100
Aug 28, 2023 45.59 46.10 45.44 45.49 44.78 217,200
Aug 25, 2023 45.62 45.96 45.47 45.54 44.83 239,100
Aug 24, 2023 44.95 45.56 44.89 45.36 44.65 335,500
Aug 23, 2023 44.82 45.10 44.60 45.09 44.39 170,200
Aug 22, 2023 45.10 45.32 44.74 44.74 44.04 265,900
Aug 21, 2023 45.14 45.35 44.95 45.13 44.43 248,100
Aug 18, 2023 44.76 45.44 44.57 45.33 44.62 304,700
Aug 17, 2023 45.15 45.39 44.65 44.89 44.19 403,400
Aug 16, 2023 45.32 45.86 45.12 45.13 44.43 207,700
Aug 15, 2023 45.59 45.74 45.44 45.50 44.79 193,200
Aug 14, 2023 46.00 46.02 45.47 45.82 45.11 317,400
Aug 11, 2023 46.05 46.38 45.91 46.13 45.41 332,600
Aug 10, 2023 46.66 46.95 45.68 46.10 45.38 310,500
Aug 9, 2023 45.93 46.73 45.69 46.44 45.72 258,300
Aug 8, 2023 45.35 45.98 45.07 45.88 45.16 439,700
Aug 7, 2023 45.48 45.75 45.38 45.60 44.89 308,400
Aug 4, 2023 45.46 45.97 45.29 45.56 44.85 219,600
Aug 3, 2023 45.75 45.75 45.07 45.42 44.71 268,000
Aug 2, 2023 45.14 46.10 45.00 45.55 44.84 355,400
Aug 1, 2023 46.33 46.43 44.84 45.37 44.66 480,000
Jul 31, 2023 45.34 46.54 45.26 46.28 45.56 4,470,700
Jul 28, 2023 45.11 45.74 45.04 45.18 44.48 556,800
Jul 27, 2023 45.16 45.79 44.86 45.03 44.33 970,900
Jul 26, 2023 44.70 45.76 44.70 44.99 44.29 718,200
Jul 25, 2023 43.94 44.85 43.94 44.81 44.11 428,200
Jul 24, 2023 43.94 44.21 43.58 44.15 43.46 466,500
Jul 21, 2023 44.16 44.39 43.56 43.81 43.13 462,200
Jul 20, 2023 43.79 44.03 43.21 43.99 43.30 504,900
Jul 19, 2023 42.97 43.73 42.67 43.70 43.02 411,400
Jul 18, 2023 42.39 43.33 42.39 42.81 42.14 452,800
Jul 17, 2023 42.46 42.78 42.30 42.36 41.70 391,300
Jul 14, 2023 42.39 42.61 41.91 42.46 41.80 407,000
Jul 13, 2023 42.60 43.01 42.13 42.54 41.88 432,900
Jul 12, 2023 43.15 43.26 42.33 42.54 41.88 430,800
Jul 11, 2023 41.96 42.62 41.64 42.54 41.88 504,000
Jul 10, 2023 41.56 42.15 41.49 41.80 41.15 603,000
Jul 7, 2023 41.76 42.13 40.58 41.58 40.93 799,700
Jul 6, 2023 41.79 42.46 41.73 42.19 41.53 372,800
Jul 5, 2023 0.22 Dividend
Jul 5, 2023 41.86 42.64 41.74 42.11 41.45 662,100
Jul 3, 2023 42.29 42.93 42.29 42.57 41.69 176,800
Jun 30, 2023 42.74 42.85 42.28 42.65 41.77 385,000
Jun 29, 2023 42.04 42.83 42.04 42.63 41.75 326,300
Jun 28, 2023 41.42 42.00 41.10 41.94 41.07 358,200
Jun 27, 2023 41.47 42.04 41.27 41.50 40.64 295,900
Jun 26, 2023 40.48 41.72 40.46 41.36 40.50 380,800
Jun 23, 2023 40.69 41.17 40.40 40.53 39.69 925,800
Jun 22, 2023 41.68 41.78 40.92 41.03 40.18 659,300
Jun 21, 2023 41.32 42.15 41.23 41.66 40.80 529,800
Jun 20, 2023 42.32 42.47 41.41 41.41 40.55 413,700
Jun 16, 2023 42.96 43.05 42.09 42.35 41.47 1,041,600
Jun 15, 2023 42.70 43.01 41.98 42.83 41.94 507,200
Jun 14, 2023 43.68 44.07 42.77 43.01 42.12 548,300
Jun 13, 2023 44.96 45.17 43.65 43.70 42.80 504,200
Jun 12, 2023 46.28 46.57 43.32 44.62 43.70 1,028,300
Jun 9, 2023 47.11 47.11 46.03 46.38 45.42 367,700
Jun 8, 2023 47.79 48.10 46.93 47.13 46.15 776,800
Jun 7, 2023 48.54 49.26 47.93 48.15 47.15 584,000
Jun 6, 2023 45.92 48.80 45.82 48.51 47.51 764,500
Jun 5, 2023 45.94 45.94 45.10 45.30 44.36 358,200
Jun 2, 2023 44.58 46.34 44.58 46.22 45.26 332,500
Jun 1, 2023 43.90 44.51 43.59 44.13 43.22 276,200
May 31, 2023 44.92 44.96 43.99 44.16 43.25 342,900
May 30, 2023 44.86 45.00 44.58 44.76 43.83 206,100
May 26, 2023 43.09 44.85 42.99 44.64 43.72 505,100
May 25, 2023 42.59 43.58 42.35 43.08 42.19 382,600
May 24, 2023 43.63 43.63 42.76 42.79 41.90 265,100
May 23, 2023 43.31 43.96 43.31 43.60 42.70 321,200
May 22, 2023 43.60 43.94 43.41 43.49 42.59 208,200
May 19, 2023 44.52 44.52 43.54 43.60 42.70 319,400
May 18, 2023 44.37 44.96 44.03 44.25 43.33 398,500
May 17, 2023 43.96 44.74 43.77 44.59 43.67 241,000
May 16, 2023 43.24 43.68 42.89 43.58 42.68 183,000
May 15, 2023 43.40 43.78 43.12 43.51 42.61 201,900
May 12, 2023 43.41 43.65 42.77 43.38 42.48 203,900
May 11, 2023 42.52 43.28 42.48 43.24 42.35 182,600
May 10, 2023 43.10 43.15 42.49 42.80 41.91 178,000
May 9, 2023 42.26 42.72 41.83 42.59 41.71 159,400
May 8, 2023 42.91 43.00 42.15 42.32 41.44 144,000
May 5, 2023 42.57 42.97 42.23 42.68 41.80 199,300
May 4, 2023 41.65 42.24 41.27 41.91 41.04 198,200
May 3, 2023 42.20 42.78 42.00 42.05 41.18 217,500
May 2, 2023 42.33 42.33 41.48 42.03 41.16 211,800
May 1, 2023 42.49 43.05 42.23 42.55 41.67 188,900
Apr 28, 2023 41.70 42.62 41.70 42.58 41.70 261,400
Apr 27, 2023 41.07 42.02 41.07 41.71 40.85 253,300
Apr 26, 2023 41.03 41.49 40.77 40.88 40.03 240,800

Related Tickers

TDCX TDCX Inc.
7.09
-0.42%
 
CBZ CBIZ, Inc.
74.21
-1.75%
 
ARMK Aramark
32.25
-0.25%
 
UNF UniFirst Corporation
164.40
+0.35%
 
MMS Maximus, Inc.
81.29
+0.82%
 
BV BrightView Holdings, Inc.
11.20
+0.04%
 
SP SP Plus Corporation
51.11
+0.21%
 
DLB Dolby Laboratories, Inc.
79.87
-0.05%
 
FA First Advantage Corporation
16.28
-1.15%
 
AZZ AZZ Inc.
71.65
-2.17%