ABM Industries

ABM
🏛️ usa →
46.72
Last Update: 2025-10-01
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
2025-10-01 45.75 46.74 45.75 46.72 0.5M
2025-09-30 45.42 46.16 45.42 46.12 0.3M
2025-09-29 46.02 46.25 45.14 45.63 0.4M
2025-09-26 45.06 45.85 45.00 45.78 0.4M
2025-09-25 45.33 45.50 44.56 45.06 0.4M
2025-09-24 45.04 45.50 45.03 45.26 0.4M
2025-09-23 45.81 46.17 44.91 45.31 0.6M
2025-09-22 45.07 46.05 44.86 45.81 0.7M
2025-09-19 45.74 45.74 44.84 45.03 1.5M
2025-09-18 45.14 45.87 44.75 45.62 0.5M
2025-09-17 44.97 45.98 44.87 45.11 0.6M
2025-09-16 45.39 45.65 44.60 44.78 0.5M
2025-09-15 45.86 45.97 45.25 45.49 0.5M
2025-09-12 46.72 46.76 45.67 45.79 0.5M
2025-09-11 45.99 47.02 45.99 46.82 0.7M
2025-09-10 45.94 46.40 45.46 46.01 0.8M
2025-09-09 46.88 47.25 45.40 45.89 0.8M
2025-09-08 47.28 47.71 46.09 46.86 1.2M
2025-09-05 47.77 48.40 44.06 48.26 2.4M
2025-09-04 48.99 49.08 47.92 48.10 1.2M
2025-09-03 48.44 48.95 48.44 48.72 0.5M
2025-09-02 48.78 49.14 48.46 48.75 0.4M
2025-08-29 49.15 49.43 48.71 49.17 0.4M
2025-08-28 49.58 49.58 48.59 49.06 0.5M
2025-08-27 48.85 49.69 48.73 49.63 0.4M
2025-08-26 48.93 49.28 48.79 48.89 0.4M
2025-08-25 49.44 49.53 48.82 48.91 0.4M
2025-08-22 48.10 49.94 47.85 49.66 0.5M
2025-08-21 47.88 48.08 47.69 47.86 0.3M
2025-08-20 48.40 48.55 47.87 48.17 0.4M
2025-08-19 47.88 48.48 47.70 48.34 0.4M
2025-08-18 48.19 48.35 47.49 47.78 0.3M
2025-08-15 48.50 48.55 48.05 48.14 0.5M
2025-08-14 49.24 49.25 48.11 48.39 0.5M
2025-08-13 48.93 49.76 48.57 49.53 0.4M
2025-08-12 47.74 48.88 47.74 48.76 0.4M
2025-08-11 47.61 48.11 47.39 47.57 0.5M
2025-08-08 47.26 47.89 47.04 47.74 0.3M
2025-08-07 47.61 47.80 47.03 47.23 0.3M
2025-08-06 47.10 47.39 46.92 47.39 0.3M
2025-08-05 46.50 47.01 46.33 46.97 0.5M
2025-08-04 45.52 46.57 45.52 46.51 0.4M
2025-08-01 45.62 45.98 45.29 45.47 0.5M
2025-07-31 46.16 46.53 45.92 46.13 0.3M
2025-07-30 46.98 47.17 46.32 46.48 0.5M
2025-07-29 47.40 47.40 46.78 47.00 0.3M
2025-07-28 47.35 47.66 47.07 47.11 0.4M
2025-07-25 47.79 47.79 47.11 47.70 0.2M
2025-07-24 47.91 48.12 47.51 47.52 0.3M
2025-07-23 48.03 48.27 47.52 48.09 0.3M
2025-07-22 47.67 48.05 47.51 47.87 0.3M
2025-07-21 47.74 48.32 47.43 47.51 0.4M
2025-07-18 48.53 48.66 47.45 47.72 0.4M
2025-07-17 48.13 48.80 47.83 48.42 0.6M
2025-07-16 48.08 48.29 47.35 48.12 0.5M
2025-07-15 49.49 49.60 47.88 47.89 0.5M
2025-07-14 48.63 49.52 48.63 49.49 0.5M
2025-07-11 48.74 49.16 48.41 48.72 0.6M
2025-07-10 48.59 49.66 48.55 49.08 0.7M
2025-07-09 47.67 48.97 47.16 48.87 0.9M
2025-07-08 48.00 48.68 47.57 47.62 0.5M
2025-07-07 47.67 48.45 47.42 48.22 0.8M
2025-07-03 47.99 48.15 47.58 47.93 0.3M
2025-07-02 48.24 48.68 47.70 48.28 0.9M
2025-07-01 47.13 48.23 47.01 47.52 0.6M
2025-06-30 46.35 47.24 46.34 47.21 1.1M
2025-06-27 45.87 46.63 45.77 46.38 0.9M
2025-06-26 44.48 45.80 44.46 45.77 0.5M
2025-06-25 44.99 45.10 44.44 44.45 0.4M
2025-06-24 45.07 45.34 44.61 45.04 0.4M
2025-06-23 43.49 44.71 43.46 44.68 0.5M
2025-06-20 44.23 44.31 43.41 43.46 0.6M
2025-06-18 44.30 44.65 43.99 44.01 0.4M
2025-06-17 44.52 45.01 44.07 44.19 0.5M
2025-06-16 45.25 45.33 44.64 44.86 0.5M
2025-06-13 45.85 46.12 44.72 44.93 0.7M
2025-06-12 46.30 46.75 46.00 46.32 0.5M
2025-06-11 47.82 48.08 46.32 46.39 0.7M
2025-06-10 47.91 48.31 47.25 47.80 0.8M
2025-06-09 48.13 49.61 47.68 48.25 1.2M
2025-06-06 48.46 49.70 43.40 46.61 3.2M
2025-06-05 51.95 52.06 50.30 51.26 0.6M
2025-06-04 52.52 52.94 52.31 52.33 0.4M
2025-06-03 52.51 52.83 52.16 52.72 0.3M
2025-06-02 52.18 52.54 51.68 52.18 0.4M
2025-05-30 52.18 52.80 52.05 52.65 0.4M
2025-05-29 52.27 52.50 51.80 52.28 0.3M
2025-05-28 52.67 52.77 52.05 52.12 0.3M
2025-05-27 51.48 52.77 51.28 52.70 0.3M
2025-05-23 50.64 51.31 50.31 51.05 0.3M
2025-05-22 51.26 51.68 51.07 51.35 0.3M
2025-05-21 51.92 52.47 51.41 51.41 0.3M
2025-05-20 52.57 52.65 52.27 52.47 0.4M
2025-05-19 51.95 52.70 51.95 52.58 0.2M
2025-05-16 52.33 52.65 52.05 52.64 0.4M
2025-05-15 51.77 52.61 51.77 52.30 0.4M
2025-05-14 51.69 51.95 51.44 51.54 0.4M
2025-05-13 51.55 52.21 51.55 51.95 0.3M
2025-05-12 52.07 52.25 50.96 51.37 0.4M
2025-05-09 50.75 51.30 50.45 50.72 0.2M
2025-05-08 50.24 51.20 49.99 50.77 0.3M
2025-05-07 49.94 50.10 49.52 49.85 0.3M
2025-05-06 49.10 50.11 49.08 49.79 0.3M
2025-05-05 49.48 50.08 49.11 49.64 0.3M
2025-05-02 49.58 49.98 49.37 49.69 0.2M
2025-05-01 48.80 49.40 48.42 48.99 0.4M
2025-04-30 48.48 48.91 47.58 48.74 0.4M
2025-04-29 48.18 49.24 48.00 48.75 0.4M
2025-04-28 48.21 48.68 47.91 48.51 0.3M
2025-04-25 48.17 48.45 47.75 48.31 0.3M
2025-04-24 48.22 49.01 47.74 48.31 0.4M
2025-04-23 48.31 49.09 48.16 48.40 0.6M
2025-04-22 45.95 47.40 45.78 47.27 0.6M
2025-04-21 45.69 46.05 44.93 45.43 0.5M
2025-04-17 46.04 46.48 45.78 45.98 0.5M
2025-04-16 46.90 47.07 45.77 46.08 0.4M
2025-04-15 46.99 47.50 46.78 47.03 0.6M
2025-04-14 46.47 47.51 45.80 46.95 0.5M
2025-04-11 44.43 46.19 44.11 46.11 0.8M
2025-04-10 44.51 44.89 42.42 44.37 1.8M
2025-04-09 41.87 45.41 40.85 45.30 2.9M
2025-04-08 44.63 44.71 41.82 42.24 0.5M
2025-04-07 43.75 44.97 41.65 43.68 1.5M
2025-04-04 45.38 46.19 44.59 45.32 0.8M
2025-04-03 47.66 48.45 46.24 46.53 0.6M
2025-04-02 47.32 49.42 47.32 49.20 0.6M
2025-04-01 47.13 48.10 46.83 47.89 0.4M
2025-03-31 47.17 47.86 46.67 47.36 0.5M
2025-03-28 48.05 48.17 46.71 47.32 0.4M
2025-03-27 47.69 48.46 47.51 48.18 0.3M
2025-03-26 47.76 48.16 47.25 47.63 0.3M
2025-03-25 47.49 48.29 47.03 47.53 0.4M
2025-03-24 47.56 47.95 46.70 47.53 0.4M
2025-03-21 46.99 47.36 46.39 46.94 1.3M
2025-03-20 46.78 48.06 46.62 47.43 0.4M
2025-03-19 46.77 47.37 46.30 47.23 0.4M
2025-03-18 47.25 47.76 46.82 46.91 0.4M
2025-03-17 46.42 48.29 46.30 47.69 0.5M
2025-03-14 46.99 47.88 46.53 46.78 0.6M
2025-03-13 45.51 47.25 44.42 47.06 1.0M
2025-03-12 52.01 52.15 44.42 45.51 1.7M
2025-03-11 51.72 51.77 49.46 49.83 1.4M
2025-03-10 54.17 54.47 51.11 51.25 1.0M
2025-03-07 52.16 54.90 52.16 54.64 0.4M
2025-03-06 52.10 52.45 51.64 52.08 0.3M
2025-03-05 52.30 52.89 51.95 52.38 0.3M
2025-03-04 53.13 53.18 52.30 52.47 0.3M
2025-03-03 54.00 54.47 53.27 53.45 0.4M
2025-02-28 54.06 54.55 53.65 54.33 0.4M
2025-02-27 53.77 54.24 53.03 53.96 0.3M
2025-02-26 53.75 54.72 53.68 53.85 0.4M
2025-02-25 52.70 54.33 52.70 54.07 0.4M
2025-02-24 52.75 53.40 52.46 52.52 0.3M
2025-02-21 53.49 53.50 52.08 52.64 0.4M
2025-02-20 52.11 53.27 52.04 53.04 0.3M
2025-02-19 52.09 52.68 52.09 52.38 0.2M
2025-02-18 52.68 53.12 51.92 52.46 0.3M
2025-02-14 53.47 53.53 52.75 52.92 0.2M
2025-02-13 53.57 53.57 52.93 53.17 0.2M
2025-02-12 53.21 53.94 53.06 53.14 0.2M
2025-02-11 53.24 53.91 53.24 53.90 0.2M
2025-02-10 53.36 53.86 53.12 53.52 0.2M
2025-02-07 53.21 53.33 52.86 53.28 0.2M
2025-02-06 53.19 53.44 52.89 53.43 0.3M
2025-02-05 53.24 53.24 52.82 53.10 0.3M
2025-02-04 52.42 53.41 52.42 53.00 0.2M
2025-02-03 52.56 53.63 52.25 53.00 0.3M
2025-01-31 53.10 53.76 52.90 53.36 0.5M
2025-01-30 53.38 53.56 52.80 53.17 0.3M
2025-01-29 52.64 53.35 52.57 53.00 0.3M
2025-01-28 52.80 53.56 52.73 52.85 0.4M
2025-01-27 52.63 53.29 52.48 53.09 0.3M
2025-01-24 52.45 52.85 52.27 52.63 0.2M
2025-01-23 52.70 53.00 52.28 52.63 0.3M
2025-01-22 53.46 53.64 52.65 52.97 0.3M
2025-01-21 53.36 53.90 53.31 53.81 0.2M
2025-01-17 53.64 53.64 52.75 53.09 0.2M
2025-01-16 52.88 53.64 52.70 53.37 0.2M
2025-01-15 54.04 54.22 52.60 52.95 0.3M
2025-01-14 51.66 53.18 51.44 53.16 0.4M
2025-01-13 50.01 51.75 50.01 51.68 0.4M
2025-01-10 49.90 50.73 49.75 50.42 0.3M
2025-01-08 49.96 51.03 49.77 50.97 0.3M
2025-01-07 50.97 51.12 49.69 50.14 0.3M
2025-01-06 51.76 52.10 50.44 50.71 0.4M
2025-01-03 51.45 52.07 51.31 51.97 0.5M
2025-01-02 51.33 51.46 50.72 51.12 0.4M