ABM Industries Incorporated (ABM) Historical Stock Data
44.67 ↓0.13 (-0.29%)
As of May 2, 2024, 11:36am EST.
Historical Data
In the past 30 trading days, ABM is up 0.11% a day on average. There have been 16 days where ABM Industries Incorporated closed green and 14 days where ABM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 43.88 | 44.80 | ↑$0.92 (2.10%) | 43.88 | 45.25 | 650.86K |
| 2024-04-30 | 44.11 | 43.70 | ↓$0.41 (-0.93%) | 43.59 | 44.21 | 684.86K |
| 2024-04-29 | 44.11 | 44.27 | ↑$0.16 (0.36%) | 44.05 | 44.45 | 445.63K |
| 2024-04-26 | 44.34 | 44.04 | ↓$0.30 (-0.68%) | 43.87 | 44.66 | 364.02K |
| 2024-04-25 | 44.44 | 44.33 | ↓$0.11 (-0.25%) | 43.85 | 44.44 | 357.75K |
| 2024-04-24 | 44.36 | 44.53 | ↑$0.17 (0.38%) | 44.26 | 44.75 | 442.77K |
| 2024-04-23 | 44.33 | 44.65 | ↑$0.32 (0.72%) | 44.30 | 44.76 | 360.83K |
| 2024-04-22 | 44.50 | 44.46 | ↓$0.04 (-0.09%) | 44.37 | 44.87 | 504.80K |
| 2024-04-19 | 43.73 | 44.32 | ↑$0.59 (1.35%) | 43.73 | 44.52 | 416.08K |
| 2024-04-18 | 43.72 | 43.80 | ↑$0.08 (0.18%) | 43.27 | 44.06 | 489.60K |
| 2024-04-17 | 44.67 | 43.64 | ↓$1.03 (-2.31%) | 43.55 | 44.94 | 894.18K |
| 2024-04-16 | 44.18 | 44.28 | ↑$0.10 (0.23%) | 43.64 | 44.40 | 716.73K |
| 2024-04-15 | 43.64 | 44.46 | ↑$0.82 (1.88%) | 43.59 | 44.49 | 690.87K |
| 2024-04-12 | 43.68 | 43.57 | ↓$0.11 (-0.25%) | 43.34 | 44.09 | 387.58K |
| 2024-04-11 | 43.15 | 43.71 | ↑$0.56 (1.30%) | 42.85 | 43.72 | 393.26K |
| 2024-04-10 | 42.92 | 43.10 | ↑$0.18 (0.42%) | 42.63 | 43.17 | 409.70K |
| 2024-04-09 | 44.31 | 43.77 | ↓$0.54 (-1.22%) | 43.72 | 44.47 | 637.29K |
| 2024-04-08 | 44.26 | 44.21 | ↓$0.05 (-0.11%) | 44.07 | 44.50 | 510.21K |
| 2024-04-05 | 44.44 | 44.15 | ↓$0.29 (-0.65%) | 43.93 | 44.57 | 751.11K |
| 2024-04-04 | 45.00 | 44.48 | ↓$0.52 (-1.16%) | 44.19 | 45.19 | 451.27K |
| 2024-04-03 | 44.24 | 44.63 | ↑$0.39 (0.88%) | 44.24 | 44.76 | 676.42K |
| 2024-04-02 | 44.35 | 44.59 | ↑$0.24 (0.54%) | 44.22 | 44.95 | 768.13K |
| 2024-04-01 | 44.73 | 44.60 | ↓$0.13 (-0.29%) | 44.27 | 44.86 | 580.61K |
| 2024-03-28 | 44.41 | 44.62 | ↑$0.21 (0.47%) | 44.31 | 44.98 | 485.76K |
| 2024-03-27 | 44.03 | 44.41 | ↑$0.38 (0.86%) | 43.93 | 44.42 | 798.36K |
| 2024-03-26 | 43.86 | 43.74 | ↓$0.12 (-0.27%) | 43.43 | 43.89 | 358.48K |
| 2024-03-25 | 43.89 | 43.78 | ↓$0.11 (-0.25%) | 43.45 | 43.92 | 0.98M |
| 2024-03-22 | 44.89 | 43.68 | ↓$1.21 (-2.70%) | 43.50 | 44.91 | 1.04M |
| 2024-03-21 | 44.08 | 44.65 | ↑$0.57 (1.29%) | 43.95 | 44.75 | 585.06K |
| 2024-03-20 | 43.17 | 43.80 | ↑$0.63 (1.46%) | 43.14 | 44.01 | 793.32K |
Create an account or log in to view more rows.
$ABM Bull trap
$ABM ugh oh
we heatin back up
$ABM Who else bought the dip on Friday?
$ABM hmm...
$ABM LETS GOOOOOOOO!!!!!!!
$ABM buy
$ABM Momentum is building...
$ABM when's the offering?
$ABM take us to the moon
lets goooooo
$ABM keep it going