Register for streaming realtime charts, analysis tools, and prices.
ABM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 44.33 | -0.20 | -0.45% | 44.44 | 44.44 | 43.85 | 357,746 |
| Apr 24 2024 | 44.53 | -0.12 | -0.27% | 44.36 | 44.75 | 44.26 | 442,769 |
| Apr 23 2024 | 44.65 | 0.19 | 0.43% | 44.33 | 44.76 | 44.30 | 360,833 |
| Apr 22 2024 | 44.46 | 0.14 | 0.32% | 44.50 | 44.87 | 44.365 | 504,404 |
| Apr 19 2024 | 44.32 | 0.52 | 1.19% | 43.73 | 44.52 | 43.73 | 416,078 |
| Apr 18 2024 | 43.80 | 0.16 | 0.37% | 43.72 | 44.055 | 43.27 | 489,597 |
| Apr 17 2024 | 43.64 | -0.64 | -1.45% | 44.67 | 44.94 | 43.55 | 894,178 |
| Apr 16 2024 | 44.28 | -0.18 | -0.40% | 44.18 | 44.40 | 43.64 | 716,733 |
| Apr 15 2024 | 44.46 | 0.89 | 2.04% | 43.64 | 44.49 | 43.59 | 690,865 |
| Apr 12 2024 | 43.57 | -0.14 | -0.32% | 43.68 | 44.085 | 43.34 | 387,444 |
| Apr 11 2024 | 43.71 | 0.61 | 1.42% | 43.15 | 43.72 | 42.85 | 389,458 |
| Apr 10 2024 | 43.10 | -0.67 | -1.53% | 42.92 | 43.17 | 42.63 | 409,695 |
| Apr 09 2024 | 43.77 | -0.44 | -1.00% | 44.31 | 44.47 | 43.72 | 637,290 |
| Apr 08 2024 | 44.21 | 0.06 | 0.14% | 44.26 | 44.50 | 44.07 | 510,212 |
| Apr 05 2024 | 44.15 | -0.33 | -0.74% | 44.44 | 44.57 | 43.93 | 751,113 |
| Apr 04 2024 | 44.48 | -0.15 | -0.34% | 45.00 | 45.19 | 44.19 | 451,088 |
| Apr 03 2024 | 44.63 | 0.04 | 0.09% | 44.24 | 44.755 | 44.24 | 676,417 |
| Apr 02 2024 | 44.59 | -0.01 | -0.02% | 44.35 | 44.95 | 44.215 | 768,126 |
| Apr 01 2024 | 44.60 | -0.02 | -0.04% | 44.73 | 44.86 | 44.27 | 580,614 |
| Mar 28 2024 | 44.62 | 0.21 | 0.47% | 44.41 | 44.98 | 44.31 | 485,763 |
| Mar 27 2024 | 44.41 | 0.67 | 1.53% | 44.03 | 44.42 | 43.93 | 798,362 |
| Mar 26 2024 | 43.74 | -0.04 | -0.09% | 43.86 | 43.885 | 43.43 | 357,734 |
| Mar 25 2024 | 43.78 | 0.10 | 0.23% | 43.82 | 43.92 | 43.45 | 976,543 |
| Mar 22 2024 | 43.68 | -0.97 | -2.17% | 44.89 | 44.91 | 43.50 | 1,043,855 |
| Mar 21 2024 | 44.65 | 0.85 | 1.94% | 44.08 | 44.75 | 43.945 | 585,197 |
| Mar 20 2024 | 43.80 | 0.43 | 0.99% | 43.17 | 44.01 | 43.135 | 793,323 |
| Mar 19 2024 | 43.37 | 0.57 | 1.33% | 42.69 | 43.69 | 42.52 | 612,645 |
| Mar 18 2024 | 42.80 | 0.49 | 1.16% | 42.28 | 42.935 | 42.28 | 775,730 |
| Mar 15 2024 | 42.31 | 0.62 | 1.49% | 41.51 | 42.45 | 41.51 | 2,134,943 |
| Mar 14 2024 | 41.69 | -0.51 | -1.21% | 41.96 | 42.23 | 41.54 | 1,037,425 |
| Mar 13 2024 | 42.20 | 0.41 | 0.98% | 41.75 | 42.5042 | 41.54 | 576,572 |
| Mar 12 2024 | 41.79 | -0.22 | -0.52% | 41.80 | 42.13 | 41.65 | 558,742 |
| Mar 11 2024 | 42.01 | 0.09 | 0.21% | 41.91 | 42.32 | 41.61 | 814,970 |
| Mar 08 2024 | 41.92 | -1.43 | -3.30% | 43.42 | 43.65 | 41.38 | 750,009 |
| Mar 07 2024 | 43.35 | 2.56 | 6.28% | 43.10 | 43.99 | 41.04 | 1,388,799 |
| Mar 06 2024 | 40.79 | 0.04 | 0.10% | 40.99 | 41.339 | 40.70 | 523,703 |
| Mar 05 2024 | 40.75 | -0.51 | -1.24% | 40.92 | 41.21 | 40.502 | 717,455 |
| Mar 04 2024 | 41.26 | 0.05 | 0.12% | 41.33 | 41.38 | 41.09 | 365,565 |
| Mar 01 2024 | 41.21 | -0.10 | -0.24% | 41.25 | 41.51 | 41.005 | 449,550 |
| Feb 29 2024 | 41.31 | -0.29 | -0.70% | 42.23 | 42.23 | 41.15 | 735,962 |
| Feb 28 2024 | 41.60 | 0.54 | 1.32% | 40.87 | 41.625 | 40.7671 | 503,493 |
| Feb 27 2024 | 41.06 | 0.23 | 0.56% | 41.00 | 41.19 | 40.79 | 563,335 |
| Feb 26 2024 | 40.83 | 0.21 | 0.52% | 40.41 | 40.96 | 40.33 | 346,740 |
| Feb 23 2024 | 40.62 | 0.40 | 0.99% | 40.19 | 40.70 | 40.1589 | 876,541 |
| Feb 22 2024 | 40.22 | 0.23 | 0.58% | 39.85 | 40.67 | 39.83 | 741,228 |
| Feb 21 2024 | 39.99 | -0.44 | -1.09% | 40.41 | 40.815 | 39.80 | 613,854 |
| Feb 20 2024 | 40.43 | -0.15 | -0.37% | 40.14 | 40.71 | 39.77 | 659,300 |
| Feb 16 2024 | 40.58 | -0.97 | -2.33% | 41.15 | 41.265 | 40.57 | 672,247 |
| Feb 15 2024 | 41.55 | 1.11 | 2.74% | 40.52 | 41.68 | 40.52 | 442,741 |
| Feb 14 2024 | 40.44 | 0.61 | 1.53% | 40.39 | 40.489 | 39.72 | 510,703 |
| Feb 13 2024 | 39.83 | -1.23 | -3.00% | 40.03 | 40.87 | 39.64 | 510,145 |
| Feb 12 2024 | 41.06 | 0.85 | 2.11% | 40.24 | 41.23 | 40.21 | 522,349 |
| Feb 09 2024 | 40.21 | -0.17 | -0.42% | 40.36 | 40.40 | 39.9875 | 620,523 |
| Feb 08 2024 | 40.38 | 0.13 | 0.32% | 40.15 | 40.63 | 39.95 | 761,240 |
| Feb 07 2024 | 40.25 | -0.43 | -1.06% | 40.65 | 40.65 | 39.96 | 272,936 |
| Feb 06 2024 | 40.68 | 0.06 | 0.15% | 40.54 | 40.98 | 40.48 | 316,707 |
| Feb 05 2024 | 40.62 | -0.68 | -1.65% | 40.83 | 41.20 | 40.325 | 559,924 |
| Feb 02 2024 | 41.30 | -0.38 | -0.91% | 41.17 | 41.53 | 41.04 | 300,977 |
| Feb 01 2024 | 41.68 | 0.89 | 2.18% | 41.10 | 41.69 | 40.88 | 350,300 |
| Jan 31 2024 | 40.79 | -1.13 | -2.70% | 41.99 | 41.99 | 40.62 | 489,385 |
| Jan 30 2024 | 41.92 | 0.07 | 0.17% | 41.60 | 41.96 | 41.47 | 327,085 |
| Jan 29 2024 | 41.85 | -0.23 | -0.55% | 42.15 | 42.15 | 41.385 | 305,406 |
