ABM Industries Inc (AB4)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3 | -2.57425742574 | 50.5 | 50.5 | 49.2 | 28 | 49.31818182 | DE |
| 4 | -4.8 | -8.88888888889 | 54 | 55.5 | 48.4 | 72 | 48.68484321 | DE |
| 12 | 0.4 | 0.819672131148 | 48.8 | 55.5 | 48.4 | 78 | 50.45100426 | DE |
| 26 | 4.2 | 9.33333333333 | 45 | 57 | 44.6 | 54 | 48.80054219 | DE |
| 52 | 10.2 | 26.1538461538 | 39 | 57 | 36.799999 | 56 | 46.56038347 | DE |
| 156 | 6.8 | 16.0377358491 | 42.4 | 57 | 36.799999 | 64 | 45.69682935 | DE |
| 260 | 6.8 | 16.0377358491 | 42.4 | 57 | 36.799999 | 64 | 45.69682935 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 49.2 | 0 | 0.00 | 49.2 | 49.2 | 49.2 | 0 |
| 1736458020 | 49.2 | -1.3 | -2.57 | 49.2 | 49.2 | 49.2 | 50 |
| 1736371620 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1736285220 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1736198820 | 50.5 | 1.1 | 2.23 | 50.5 | 50.5 | 50.5 | 5 |
| 1735939620 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1735853220 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 1 |
| 1735594020 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1735334820 | 49.4 | 0.8 | 1.65 | 49.4 | 49.4 | 49.4 | 56 |
| 1734989220 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1734730020 | 48.6 | -0.4 | -0.82 | 48.6 | 48.6 | 48.6 | 104 |
| 1734643620 | 49 | 0.6 | 1.24 | 49 | 49 | 49 | 12 |
| 1734557220 | 48.4 | -5.6 | -10.37 | 54.5 | 55.5 | 48.4 | 341 |
| 1734470820 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1734384420 | 54 | -0.5 | -0.92 | 54 | 54 | 54 | 5 |
| 1734125220 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1734038820 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 20 |
| 1733952420 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1733866020 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1733779620 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1733520420 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1733434020 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1733347620 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1733261220 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 1 |
| 1733174820 | 54.5 | 0 | 0.00 | 55 | 55 | 54.5 | 2 |
| 1732915620 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 91 |
| 1732829220 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1732742820 | 54.5 | 1 | 1.87 | 54.5 | 54.5 | 54.5 | 50 |
| 1732656420 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1732570020 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1732310820 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1732224420 | 53.5 | 1 | 1.90 | 53 | 53.5 | 53 | 250 |
| 1732138020 | 52.5 | 0.5 | 0.96 | 52.5 | 52.5 | 52.5 | 19 |
| 1732051620 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1731965220 | 52 | -2 | -3.70 | 52 | 52 | 52 | 1 |
| 1731706020 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1731619620 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1731533220 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1731446820 | 54 | 4.4 | 8.87 | 54 | 54 | 54 | 30 |
| 1731360360 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1731101160 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1731014760 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1730928360 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1730841960 | 49.6 | 0.6 | 1.22 | 49.4 | 49.6 | 49.4 | 489 |
| 1730755560 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1730496360 | 49 | -1 | -2.00 | 49 | 49 | 49 | 1 |
| 1730409960 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1730323560 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1730237160 | 50 | 1.2 | 2.46 | 50 | 50 | 50 | 40 |
| 1730150760 | 48.8 | 0.2 | 0.41 | 48.8 | 48.8 | 48.8 | 75 |
| 1729887960 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1729801560 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1729715160 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1729628760 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1729542360 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1729283160 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1729196760 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1729110360 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 25 |
| 1729023960 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1728937560 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1728678360 | 48.6 | 0.6 | 1.25 | 48.4 | 48.6 | 48.4 | 37 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
