ABM Industries

ABM
🏛️ usa →
46.12
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 40.59 41.26 40.46 40.85 0.3M
2021-12-30 40.62 41.16 40.49 40.54 0.2M
2021-12-29 40.90 41.31 40.52 40.59 0.2M
2021-12-28 41.17 41.79 41.05 41.08 0.4M
2021-12-27 41.41 41.72 41.12 41.38 0.3M
2021-12-23 41.00 42.16 41.00 41.53 0.4M
2021-12-22 40.33 40.93 39.82 40.89 0.4M
2021-12-21 39.20 40.46 39.20 40.41 0.4M
2021-12-20 39.80 40.12 38.44 38.94 0.6M
2021-12-17 40.95 41.15 40.05 40.26 1.2M
2021-12-16 40.42 42.06 39.88 41.25 0.9M
2021-12-15 45.97 46.86 39.29 40.88 1.5M
2021-12-14 45.52 46.70 45.35 45.94 0.6M
2021-12-13 45.73 46.06 45.31 45.76 0.3M
2021-12-10 45.56 45.90 45.22 45.58 0.3M
2021-12-09 45.65 46.01 44.97 45.38 0.4M
2021-12-08 45.74 46.17 45.65 45.93 0.4M
2021-12-07 46.67 46.79 45.58 45.72 0.4M
2021-12-06 45.46 46.85 45.27 46.35 0.4M
2021-12-03 45.53 45.61 43.99 44.73 0.5M
2021-12-02 44.29 45.82 44.29 45.31 0.6M
2021-12-01 46.15 46.49 43.83 43.83 0.3M
2021-11-30 46.00 46.24 44.66 45.00 0.4M
2021-11-29 47.13 47.13 46.26 46.38 0.2M
2021-11-26 46.93 47.52 45.95 46.53 0.2M
2021-11-24 48.63 49.15 48.23 48.29 0.2M
2021-11-23 48.51 49.10 48.50 48.83 0.2M
2021-11-22 47.66 48.87 47.65 48.58 0.3M
2021-11-19 46.49 47.88 46.45 47.38 0.4M
2021-11-18 47.80 47.80 46.86 46.91 0.3M
2021-11-17 48.55 48.55 47.63 47.70 0.3M
2021-11-16 48.79 49.14 48.44 48.80 0.4M
2021-11-15 48.78 49.04 48.47 48.87 0.3M
2021-11-12 48.76 48.76 48.31 48.55 0.2M
2021-11-11 48.22 48.78 48.00 48.57 0.3M
2021-11-10 47.62 48.27 47.52 48.11 0.2M
2021-11-09 47.78 48.17 47.55 47.66 0.2M
2021-11-08 48.41 48.72 47.72 47.78 0.4M
2021-11-05 46.84 48.61 46.64 48.00 0.5M
2021-11-04 45.86 46.50 45.69 46.31 0.3M
2021-11-03 44.98 45.99 44.96 45.66 0.3M
2021-11-02 45.38 45.85 45.14 45.28 0.2M
2021-11-01 44.15 45.99 44.15 45.50 0.3M
2021-10-29 43.84 44.37 43.65 44.01 0.5M
2021-10-28 43.23 44.08 43.23 43.81 0.2M
2021-10-27 43.81 43.86 42.94 43.10 0.3M
2021-10-26 45.49 45.49 43.83 43.88 0.3M
2021-10-25 44.60 45.92 44.34 45.37 0.4M
2021-10-22 45.14 45.25 44.48 44.52 0.2M
2021-10-21 44.93 45.28 44.56 45.11 0.3M
2021-10-20 45.13 45.54 44.71 45.01 0.2M
2021-10-19 45.09 45.27 44.45 45.12 0.3M
2021-10-18 44.94 45.27 44.50 44.84 0.2M
2021-10-15 46.76 46.92 44.99 45.14 0.3M
2021-10-14 45.46 46.20 45.08 46.00 0.2M
2021-10-13 45.36 45.39 44.47 45.09 0.2M
2021-10-12 45.53 45.89 45.22 45.31 0.2M
2021-10-11 46.25 46.75 45.56 45.58 0.2M
2021-10-08 46.32 46.55 46.17 46.31 0.1M
2021-10-07 46.25 46.83 46.18 46.34 0.3M
2021-10-06 46.49 47.02 45.20 46.00 0.2M
2021-10-05 46.75 47.56 46.12 47.41 0.4M
2021-10-04 47.11 47.55 46.56 46.81 0.3M
2021-10-01 45.44 47.09 44.92 46.95 0.5M
2021-09-30 45.74 46.20 44.56 45.01 0.4M
2021-09-29 45.02 45.67 44.75 45.58 0.2M
2021-09-28 45.24 45.49 44.81 44.93 0.2M
2021-09-27 45.03 46.05 45.03 45.41 0.2M
2021-09-24 44.68 45.13 44.51 44.81 0.2M
2021-09-23 44.60 45.50 44.45 44.91 0.2M
2021-09-22 44.33 44.82 44.32 44.44 0.2M
2021-09-21 44.60 44.89 43.85 44.06 0.2M
2021-09-20 44.32 45.06 43.60 44.54 0.5M
2021-09-17 45.79 45.91 44.71 45.08 1.2M
2021-09-16 46.64 46.92 45.66 45.91 0.5M
2021-09-15 46.18 46.53 45.48 46.49 0.4M
2021-09-14 46.38 46.38 45.42 45.96 0.4M
2021-09-13 46.43 46.87 45.86 46.26 0.5M
2021-09-10 46.17 47.37 45.84 46.20 0.5M
2021-09-09 45.52 47.99 45.29 45.90 0.9M
2021-09-08 47.16 47.51 46.80 47.25 0.5M
2021-09-07 48.80 48.83 47.18 47.22 0.4M
2021-09-03 48.70 49.03 48.42 48.86 0.4M
2021-09-02 48.87 49.11 48.11 48.87 0.3M
2021-09-01 49.72 49.96 48.24 48.76 0.3M
2021-08-31 49.09 49.65 48.94 49.52 0.7M
2021-08-30 49.86 49.97 49.11 49.14 0.3M
2021-08-27 49.20 50.00 49.03 49.74 0.5M
2021-08-26 48.97 50.71 48.97 49.07 0.4M
2021-08-25 48.45 48.90 48.19 48.67 0.2M
2021-08-24 48.92 49.02 48.18 48.38 0.3M
2021-08-23 48.53 48.77 48.19 48.51 0.4M
2021-08-20 47.65 48.71 47.42 48.36 0.5M
2021-08-19 46.49 47.70 46.49 47.60 0.4M
2021-08-18 47.45 48.01 46.83 46.85 0.3M
2021-08-17 46.74 47.61 46.45 47.44 1.0M
2021-08-16 47.44 47.44 46.81 47.19 0.2M
2021-08-13 47.26 47.80 46.90 47.53 0.3M
2021-08-12 47.99 47.99 47.15 47.36 0.2M
2021-08-11 47.29 47.93 47.00 47.92 0.2M
2021-08-10 46.55 47.22 46.30 47.13 0.2M
2021-08-09 46.81 46.91 46.31 46.76 0.2M
2021-08-06 47.09 47.49 46.82 47.00 0.2M
2021-08-05 46.99 47.00 46.44 46.70 0.4M
2021-08-04 46.70 47.28 46.52 46.68 0.5M
2021-08-03 45.55 47.27 45.03 47.19 0.7M
2021-08-02 46.67 47.55 45.22 45.31 0.6M
2021-07-30 46.82 47.60 46.27 46.49 1.8M
2021-07-29 47.09 47.59 46.82 47.02 0.3M
2021-07-28 46.04 47.02 45.62 46.50 0.3M
2021-07-27 45.68 46.14 45.41 45.74 0.3M
2021-07-26 46.35 46.86 45.64 46.16 0.4M
2021-07-23 45.50 46.07 45.18 45.91 0.4M
2021-07-22 45.41 45.65 45.08 45.38 0.4M
2021-07-21 46.30 46.80 45.45 45.71 0.4M
2021-07-20 44.72 46.66 44.72 46.08 0.5M
2021-07-19 45.57 45.62 44.17 44.61 1.0M
2021-07-16 46.91 47.07 46.24 46.42 1.0M
2021-07-15 44.90 46.75 44.90 46.57 1.0M
2021-07-14 44.46 45.32 44.15 45.06 0.8M
2021-07-13 44.00 44.36 43.80 44.10 0.5M
2021-07-12 42.66 44.30 42.62 44.24 0.5M
2021-07-09 42.96 43.69 42.88 43.10 0.4M
2021-07-08 42.34 42.84 41.96 42.57 0.6M
2021-07-07 43.19 43.57 42.55 42.90 0.6M
2021-07-06 44.25 44.32 42.64 43.40 0.5M
2021-07-02 44.53 44.70 43.69 44.23 0.6M
2021-07-01 44.91 45.06 44.52 44.59 0.4M
2021-06-30 43.89 44.48 43.85 44.35 0.6M
2021-06-29 44.58 45.35 43.98 44.08 0.5M
2021-06-28 44.97 44.97 44.01 44.58 0.4M
2021-06-25 45.13 45.90 44.91 45.02 1.0M
2021-06-24 45.29 45.29 44.52 45.17 0.3M
2021-06-23 45.18 45.55 44.78 45.11 0.3M
2021-06-22 45.45 45.45 44.57 45.33 0.3M
2021-06-21 45.15 45.98 45.15 45.57 0.7M
2021-06-18 45.08 45.33 44.61 44.78 0.7M
2021-06-17 46.69 46.69 45.43 45.60 0.4M
2021-06-16 47.94 47.94 46.63 46.75 0.3M
2021-06-15 47.88 48.00 47.48 48.00 0.4M
2021-06-14 48.47 48.47 47.20 47.76 0.3M
2021-06-11 47.86 48.50 47.81 48.47 0.2M
2021-06-10 49.16 49.16 47.58 47.62 0.3M
2021-06-09 48.10 49.36 48.00 48.54 0.5M
2021-06-08 48.98 49.19 48.55 48.93 0.5M
2021-06-07 49.68 49.79 48.34 48.56 0.6M
2021-06-04 49.51 49.76 49.20 49.66 0.3M
2021-06-03 49.04 49.41 48.29 49.36 0.2M
2021-06-02 50.69 51.00 48.94 49.21 0.3M
2021-06-01 50.29 50.67 49.78 50.66 0.3M
2021-05-28 50.20 50.20 49.26 49.89 0.2M
2021-05-27 50.26 50.54 49.94 50.01 0.3M
2021-05-26 49.29 49.81 49.27 49.74 0.3M
2021-05-25 49.62 50.03 49.16 49.26 0.5M
2021-05-24 49.99 50.05 49.47 49.58 0.4M
2021-05-21 49.99 50.29 49.42 49.49 0.4M
2021-05-20 50.82 51.08 49.49 49.81 0.3M
2021-05-19 50.62 50.72 50.07 50.65 0.6M
2021-05-18 52.61 52.70 51.22 51.31 0.3M
2021-05-17 53.06 53.47 52.46 52.88 0.2M
2021-05-14 52.89 53.52 52.61 53.45 0.3M
2021-05-13 50.68 52.86 50.68 52.56 0.3M
2021-05-12 51.50 51.94 50.52 50.59 0.3M
2021-05-11 51.50 52.32 50.94 51.88 0.3M
2021-05-10 52.77 53.38 52.35 52.36 0.4M
2021-05-07 51.99 52.86 51.86 52.81 0.2M
2021-05-06 52.46 52.74 51.70 52.28 0.4M
2021-05-05 53.07 53.07 51.89 52.43 0.4M
2021-05-04 53.28 53.75 52.28 52.82 0.5M
2021-05-03 52.11 53.93 51.75 53.48 0.7M
2021-04-30 52.37 52.68 51.27 51.41 2.0M
2021-04-29 52.75 53.30 52.50 52.92 0.3M
2021-04-28 52.81 52.81 52.25 52.40 0.4M
2021-04-27 53.29 53.50 52.57 52.68 0.3M
2021-04-26 53.80 54.46 53.13 53.23 0.4M
2021-04-23 53.05 53.87 53.00 53.52 0.4M
2021-04-22 52.53 53.82 52.30 52.98 0.5M
2021-04-21 51.62 52.09 51.28 51.82 0.5M
2021-04-20 52.34 52.52 50.84 51.41 0.4M
2021-04-19 53.36 53.36 52.19 52.58 0.2M
2021-04-16 53.84 54.01 53.11 53.44 0.4M
2021-04-15 53.53 53.53 52.77 53.28 0.3M
2021-04-14 52.65 53.90 52.65 53.40 0.4M
2021-04-13 52.65 53.01 51.96 52.69 0.3M
2021-04-12 53.53 54.03 52.98 53.03 0.4M
2021-04-09 51.90 53.33 51.66 53.30 0.4M
2021-04-08 51.23 52.09 50.54 52.01 0.6M
2021-04-07 51.90 51.90 50.78 51.12 0.3M
2021-04-06 52.00 52.70 51.51 51.88 0.3M
2021-04-05 51.31 52.05 50.93 51.92 0.4M
2021-04-01 51.07 51.43 50.39 50.87 0.4M
2021-03-31 50.91 51.65 50.61 51.01 0.5M
2021-03-30 50.28 51.26 49.82 51.17 0.5M
2021-03-29 52.17 53.28 50.02 50.09 0.5M
2021-03-26 50.50 52.52 50.18 52.49 0.5M
2021-03-25 49.57 50.48 48.77 49.98 0.3M
2021-03-24 49.87 50.33 49.49 49.96 0.6M
2021-03-23 49.16 50.17 49.06 49.23 0.7M
2021-03-22 50.54 50.99 49.12 49.70 0.3M
2021-03-19 50.21 50.70 48.65 50.39 1.0M
2021-03-18 50.30 51.86 50.12 50.26 0.4M
2021-03-17 51.25 51.39 49.91 50.26 0.3M
2021-03-16 51.53 51.96 50.60 51.41 0.3M
2021-03-15 52.32 52.52 51.26 52.00 0.4M
2021-03-12 50.45 52.33 50.45 51.94 0.6M
2021-03-11 50.73 51.96 49.75 51.54 0.5M
2021-03-10 51.20 55.48 49.97 50.73 1.4M
2021-03-09 48.05 48.46 47.09 47.34 0.3M
2021-03-08 46.68 48.39 46.67 47.78 0.2M
2021-03-05 45.26 46.50 44.74 46.22 0.3M
2021-03-04 44.53 45.09 43.96 44.44 0.3M
2021-03-03 43.55 45.44 43.42 44.50 0.4M
2021-03-02 43.86 43.88 43.13 43.33 0.2M
2021-03-01 44.06 44.45 43.68 44.03 0.2M
2021-02-26 43.50 44.21 42.95 43.18 0.3M
2021-02-25 44.90 45.24 43.49 43.56 0.2M
2021-02-24 44.02 45.00 43.98 44.85 0.2M
2021-02-23 43.32 44.68 43.01 43.73 0.3M
2021-02-22 42.48 43.63 42.19 43.37 0.3M
2021-02-19 42.48 43.05 41.98 42.58 0.2M
2021-02-18 41.73 42.79 41.51 42.22 0.3M
2021-02-17 41.03 42.19 40.98 41.82 0.2M
2021-02-16 41.41 41.51 40.82 41.38 0.3M
2021-02-12 40.50 41.92 40.50 41.24 0.4M
2021-02-11 41.75 42.46 40.32 40.73 0.3M
2021-02-10 41.97 41.97 40.97 41.45 0.2M
2021-02-09 41.25 42.15 41.13 41.76 0.2M
2021-02-08 39.63 41.03 39.45 41.03 0.3M
2021-02-05 39.61 39.75 39.01 39.43 0.2M
2021-02-04 38.79 39.43 38.49 39.30 0.2M
2021-02-03 38.36 38.80 37.58 38.71 0.2M
2021-02-02 38.90 38.90 38.00 38.59 0.2M
2021-02-01 37.05 38.40 36.31 38.30 0.5M
2021-01-29 38.46 38.46 36.53 36.74 0.9M
2021-01-28 40.16 40.40 38.35 38.45 0.7M
2021-01-27 39.32 40.08 38.75 39.56 0.3M
2021-01-26 40.07 40.40 39.74 40.11 0.2M
2021-01-25 39.36 40.24 39.08 39.56 0.3M
2021-01-22 38.56 39.73 38.31 39.69 0.3M
2021-01-21 39.48 39.89 38.62 39.11 0.4M
2021-01-20 39.67 39.84 38.83 39.43 0.3M
2021-01-19 41.53 41.54 39.64 39.72 0.4M
2021-01-15 41.59 41.75 40.68 41.19 0.4M
2021-01-14 41.88 42.95 41.58 42.05 0.3M
2021-01-13 41.23 42.22 40.93 41.73 0.3M
2021-01-12 40.91 41.88 40.52 41.63 0.2M
2021-01-11 40.17 40.81 40.17 40.71 0.2M
2021-01-08 41.07 41.09 40.14 40.75 0.3M
2021-01-07 41.15 41.31 40.39 41.13 0.2M
2021-01-06 38.44 41.67 38.22 41.11 0.5M
2021-01-05 36.94 38.53 36.94 38.19 0.3M
2021-01-04 37.98 38.14 36.70 36.92 0.4M