ABM Industries Incorporated Common Stockのデータ

ABM Industries Incorporated Common Stockの基本情報

名前 ABM Industries Incorporated Common Stock
ティッカー ABM
United States
上場年 nan
セクター Finance

ABM Industries Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 41.51 40.82 41.41 41.38 327400.0 41.38
2021-02-12 41.92 40.5 40.5 41.24 364800.0 41.24
2021-02-11 42.46 40.32 41.75 40.73 294400.0 40.73
2021-02-10 41.97 40.97 41.97 41.45 199100.0 41.45
2021-02-09 42.15 41.13 41.25 41.76 242100.0 41.76
2021-02-08 41.03 39.45 39.63 41.03 272300.0 41.03
2021-02-05 39.75 39.01 39.61 39.43 208300.0 39.43
2021-02-04 39.43 38.49 38.79 39.3 207200.0 39.3
2021-02-03 38.8 37.58 38.36 38.71 248800.0 38.71
2021-02-02 38.9 38.0 38.9 38.59 224500.0 38.59
2021-02-01 38.4 36.31 37.05 38.3 471400.0 38.3
2021-01-29 38.46 36.53 38.46 36.74 885800.0 36.74
2021-01-28 40.4 38.35 40.16 38.45 657900.0 38.45
2021-01-27 40.08 38.75 39.32 39.56 316600.0 39.56
2021-01-26 40.4 39.74 40.07 40.11 240400.0 40.11
2021-01-25 40.24 39.08 39.36 39.56 339500.0 39.56
2021-01-22 39.73 38.31 38.56 39.69 307300.0 39.69
2021-01-21 39.89 38.62 39.48 39.11 411300.0 39.11
2021-01-20 39.84 38.83 39.67 39.43 344300.0 39.43
2021-01-19 41.54 39.64 41.53 39.72 383800.0 39.72
2021-01-15 41.75 40.68 41.59 41.19 361300.0 41.19
2021-01-14 42.95 41.58 41.88 42.05 317300.0 42.05
2021-01-13 42.22 40.93 41.23 41.73 332200.0 41.73
2021-01-12 41.88 40.52 40.91 41.63 207000.0 41.63
2021-01-11 40.81 40.17 40.17 40.71 211600.0 40.71
2021-01-08 41.09 40.14 41.07 40.75 287300.0 40.75
2021-01-07 41.31 40.39 41.15 41.13 244800.0 41.13
2021-01-06 41.67 38.22 38.44 41.11 499500.0 41.11
2021-01-05 38.53 36.94 36.94 38.19 328300.0 38.0
2021-01-04 38.14 36.7 37.98 36.92 406700.0 36.74
2020-12-31 38.07 37.45 37.63 37.84 255000.0 37.65
2020-12-30 38.18 37.64 37.84 37.74 207200.0 37.55
2020-12-29 38.83 37.56 38.64 37.72 198600.0 37.53
2020-12-28 38.79 38.07 38.07 38.45 228900.0 38.26
2020-12-24 38.33 37.52 38.14 37.71 127500.0 37.52
2020-12-23 38.82 37.97 38.82 38.2 324400.0 38.01
2020-12-22 39.34 38.26 38.65 38.44 332800.0 38.25
2020-12-21 39.28 37.38 39.1 38.7 626700.0 38.51
2020-12-18 41.55 39.67 40.77 39.93 1003600.0 39.73
2020-12-17 40.96 38.0 38.8 40.61 827000.0 40.41
2020-12-16 41.19 40.14 41.11 40.34 354000.0 40.14
2020-12-15 41.27 39.86 40.03 41.1 412900.0 40.9
2020-12-14 40.94 39.75 40.54 39.87 248000.0 39.67
2020-12-11 40.99 40.12 40.6 40.22 151900.0 40.02
2020-12-10 40.97 40.07 40.28 40.83 264800.0 40.63
2020-12-09 41.79 40.39 41.0 40.65 398900.0 40.45
2020-12-08 40.61 39.0 39.0 40.54 458900.0 40.34
2020-12-07 39.92 39.24 39.59 39.47 304800.0 39.27
2020-12-04 39.62 38.94 38.94 39.62 291700.0 39.42
2020-12-03 39.46 38.18 38.53 38.92 194700.0 38.73
2020-12-02 39.19 38.35 39.14 38.44 290000.0 38.25
2020-12-01 39.44 38.28 39.1 38.95 301700.0 38.76
2020-11-30 39.65 38.42 39.63 38.5 252600.0 38.31
2020-11-27 40.18 39.38 40.18 39.96 103100.0 39.76
2020-11-25 41.08 39.97 40.81 40.26 353200.0 40.06
2020-11-24 41.17 39.13 39.76 41.11 508800.0 40.91
2020-11-23 39.39 38.36 38.73 39.18 213900.0 38.99
2020-11-20 38.51 37.65 38.08 38.25 395500.0 38.06
2020-11-19 38.36 37.53 38.18 38.25 204700.0 38.06
2020-11-18 39.15 38.37 38.91 38.38 192100.0 38.19
2020-11-17 39.73 38.4 39.36 38.8 334700.0 38.61
2020-11-16 40.12 38.98 39.46 39.67 464600.0 39.47
2020-11-13 38.66 37.68 37.92 38.49 226100.0 38.3
2020-11-12 38.81 37.34 38.64 37.56 303400.0 37.37
2020-11-11 41.06 38.43 41.06 39.0 344500.0 38.81
2020-11-10 41.32 39.84 40.2 40.94 541800.0 40.74
2020-11-09 40.6 38.39 38.39 39.82 507400.0 39.62
2020-11-06 37.45 36.49 37.4 36.82 216200.0 36.64
2020-11-05 37.23 36.02 36.02 37.22 287700.0 37.03
2020-11-04 36.82 35.49 35.99 35.84 235500.0 35.66
2020-11-03 36.67 35.96 36.19 36.47 338500.0 36.29
2020-11-02 35.76 35.0 35.21 35.44 251800.0 35.26
2020-10-30 35.43 34.28 35.2 34.72 613700.0 34.55
2020-10-29 35.99 34.62 34.98 35.41 296100.0 35.23
2020-10-28 36.16 35.06 35.78 35.19 298600.0 35.01
2020-10-27 36.71 35.1 35.94 36.39 372000.0 36.21
2020-10-26 35.93 35.01 35.26 35.9 484000.0 35.72
2020-10-23 35.75 34.92 35.05 35.67 391500.0 35.49
2020-10-22 34.97 33.61 33.84 34.95 364300.0 34.78
2020-10-21 34.11 33.51 33.99 33.73 165400.0 33.56
2020-10-20 34.7 33.86 34.12 34.13 181700.0 33.96
2020-10-19 34.97 33.76 34.75 33.88 298200.0 33.71
2020-10-16 35.24 34.51 34.84 34.73 322400.0 34.56
2020-10-15 35.82 34.91 35.76 34.98 400500.0 34.81
2020-10-14 37.76 36.26 37.16 36.29 193500.0 36.11
2020-10-13 37.25 36.58 36.8 37.12 230200.0 36.94
2020-10-12 37.31 36.78 36.91 37.15 313600.0 36.97
2020-10-09 37.69 36.73 37.6 37.01 277300.0 36.83
2020-10-08 37.9 37.14 37.59 37.48 316000.0 37.29
2020-10-07 37.46 36.74 37.19 37.39 604200.0 37.2
2020-10-06 37.78 36.62 36.97 36.92 740800.0 36.74
2020-10-05 37.1 36.58 36.9 36.83 377400.0 36.65
2020-10-02 37.04 36.08 36.08 36.7 349100.0 36.52
2020-10-01 37.05 36.35 36.72 36.74 280600.0 36.56
2020-09-30 37.47 36.36 36.95 36.66 420000.0 36.48
2020-09-29 37.58 36.41 37.47 36.92 359500.0 36.55
2020-09-28 37.86 37.1 37.28 37.46 497200.0 37.09
2020-09-25 37.26 36.42 36.42 36.85 507300.0 36.48
2020-09-24 37.24 35.96 36.24 36.74 340900.0 36.37
2020-09-23 37.69 36.16 37.5 36.18 517100.0 35.82
2020-09-22 37.75 36.69 37.06 37.5 339400.0 37.13
2020-09-21 37.76 36.15 37.64 37.09 438000.0 36.72
2020-09-18 39.35 38.09 38.67 38.57 1071900.0 38.19
2020-09-17 39.12 36.86 37.2 38.43 507800.0 38.05
2020-09-16 37.9 36.96 37.01 37.53 362900.0 37.16
2020-09-15 37.1 36.46 36.7 37.06 277900.0 36.69
2020-09-14 37.15 36.1 36.45 36.71 284900.0 36.34
2020-09-11 37.73 36.1 37.73 36.14 463100.0 35.78
2020-09-10 38.9 37.09 38.9 37.78 458800.0 37.4
2020-09-09 39.5 36.97 37.78 38.53 718500.0 38.15
2020-09-08 37.91 36.61 37.91 36.65 313700.0 36.28
2020-09-04 38.83 37.84 38.5 38.33 274700.0 37.95
2020-09-03 39.62 37.61 38.47 37.76 242600.0 37.38
2020-09-02 38.89 37.99 38.15 38.67 138300.0 38.28
2020-09-01 38.23 37.6 38.0 38.19 197200.0 37.81
2020-08-31 38.5 37.82 38.28 38.14 322500.0 37.76
2020-08-28 38.42 37.81 38.15 38.33 193700.0 37.95
2020-08-27 38.09 37.34 37.58 37.88 218400.0 37.5
2020-08-26 37.67 36.9 37.46 37.33 202800.0 36.96
2020-08-25 38.25 37.33 38.24 37.55 195100.0 37.18
2020-08-24 38.03 37.06 37.58 37.99 453800.0 37.61
2020-08-21 37.49 36.01 37.06 37.22 710300.0 36.85
2020-08-20 37.31 36.07 36.18 37.16 287700.0 36.79
2020-08-19 37.29 36.41 37.17 36.61 271700.0 36.25
2020-08-18 37.29 36.77 37.02 37.11 245700.0 36.74
2020-08-17 38.02 37.23 38.02 37.29 250200.0 36.92
2020-08-14 38.48 37.72 38.02 37.84 248500.0 37.46
2020-08-13 39.08 38.08 38.45 38.41 233300.0 38.03
2020-08-12 39.85 38.39 39.79 38.59 328400.0 38.21
2020-08-11 40.21 38.89 39.81 39.08 398400.0 38.69
2020-08-10 39.85 38.69 38.82 39.25 455200.0 38.86
2020-08-07 38.8 37.67 37.67 38.77 244800.0 38.38
2020-08-06 37.91 37.13 37.13 37.88 247100.0 37.5
2020-08-05 37.34 36.19 36.53 37.31 450300.0 36.94
2020-08-04 36.49 35.53 35.63 35.99 242000.0 35.63
2020-08-03 36.77 35.75 36.32 35.81 367200.0 35.45
2020-07-31 35.95 34.78 34.95 35.9 1278100.0 35.54
2020-07-30 35.77 34.8 35.34 35.2 264300.0 34.85
2020-07-29 35.9 35.17 35.22 35.84 416900.0 35.48
2020-07-28 35.79 35.19 35.24 35.27 391400.0 34.92
2020-07-27 35.49 34.1 34.25 35.46 566000.0 35.11
2020-07-24 35.27 34.31 35.25 34.34 324500.0 34.0
2020-07-23 36.09 34.95 35.48 35.14 451800.0 34.79
2020-07-22 35.98 35.15 35.57 35.59 344600.0 35.24
2020-07-21 36.35 35.3 35.37 35.8 309600.0 35.44
2020-07-20 35.82 34.99 35.6 35.18 375900.0 34.83
2020-07-17 36.28 35.0 35.16 36.09 523400.0 35.73
2020-07-16 36.3 34.79 35.57 35.01 422600.0 34.66
2020-07-15 36.09 34.44 34.71 35.84 363600.0 35.48
2020-07-14 34.39 33.21 33.66 33.9 293900.0 33.56
2020-07-13 34.32 32.72 33.23 33.71 561200.0 33.37
2020-07-10 33.31 31.98 32.05 33.03 399500.0 32.7
2020-07-09 32.93 31.36 32.89 31.98 495900.0 31.66
2020-07-08 33.89 32.54 33.81 32.99 392900.0 32.66
2020-07-07 35.25 33.8 35.21 33.82 502100.0 33.48
2020-07-06 36.06 35.04 36.06 35.57 306700.0 35.22
2020-07-02 36.7 35.26 36.5 35.39 370700.0 35.04
2020-07-01 36.72 35.69 36.18 35.94 452200.0 35.58
2020-06-30 36.8 36.02 36.36 36.3 415500.0 35.76
2020-06-29 36.95 35.43 35.5 36.49 495900.0 35.94
2020-06-26 35.68 34.88 35.64 34.97 721100.0 34.45
2020-06-25 36.1 35.02 35.48 35.73 410700.0 35.19
2020-06-24 38.0 35.51 37.67 35.57 748200.0 35.04
2020-06-23 39.57 37.63 39.51 38.01 774100.0 37.44
2020-06-22 39.26 37.47 37.88 38.99 589800.0 38.4
2020-06-19 40.78 37.82 39.43 38.29 1330600.0 37.72
2020-06-18 39.45 35.01 35.4 39.03 2574500.0 38.44
2020-06-17 34.36 32.44 34.1 32.53 844000.0 32.04
2020-06-16 34.75 32.76 33.8 34.12 589500.0 33.61
2020-06-15 32.61 30.41 30.68 32.43 308500.0 31.94
2020-06-12 33.09 30.83 32.76 31.62 421400.0 31.15
2020-06-11 32.76 31.32 32.3 31.46 375400.0 30.99
2020-06-10 35.5 33.7 35.38 33.74 393300.0 33.23
2020-06-09 36.28 34.91 36.2 35.56 346700.0 35.03
2020-06-08 37.22 36.4 36.72 36.75 392400.0 36.2
2020-06-05 36.74 35.66 35.79 36.54 547700.0 35.99
2020-06-04 34.89 32.59 32.95 34.4 459100.0 33.88
2020-06-03 33.46 32.29 32.78 33.34 591900.0 32.84
2020-06-02 32.85 32.03 32.63 32.16 401400.0 31.68
2020-06-01 33.12 30.97 31.0 32.23 968300.0 31.75
2020-05-29 33.42 30.47 33.13 30.73 608600.0 30.27
2020-05-28 34.12 33.25 33.87 33.48 310600.0 32.98
2020-05-27 34.44 32.73 34.33 33.5 484300.0 33.0
2020-05-26 34.57 33.65 33.73 34.16 343900.0 33.65
2020-05-22 32.74 32.04 32.67 32.58 201100.0 32.09
2020-05-21 33.45 32.57 32.6 32.57 270200.0 32.08
2020-05-20 33.03 32.15 32.52 32.68 258900.0 32.19
2020-05-19 32.79 31.79 32.33 31.87 264000.0 31.39
2020-05-18 32.9 31.65 32.71 32.58 415800.0 32.09
2020-05-15 31.6 29.76 30.28 31.57 609500.0 31.1
2020-05-14 30.51 28.21 29.08 30.42 469500.0 29.96
2020-05-13 31.74 29.39 31.69 29.66 460200.0 29.21
2020-05-12 33.83 32.06 33.83 32.07 325200.0 31.59
2020-05-11 33.83 32.15 33.03 33.7 446200.0 33.19
2020-05-08 33.57 32.03 32.3 33.5 381000.0 33.0
2020-05-07 31.87 31.4 31.58 31.58 363900.0 31.11
2020-05-06 32.71 30.98 32.04 31.06 294800.0 30.59
2020-05-05 33.27 32.19 33.09 32.21 329600.0 31.73
2020-05-04 33.01 31.96 32.72 32.36 551200.0 31.87
2020-05-01 34.14 32.7 33.71 33.24 418600.0 32.74
2020-04-30 35.74 34.26 35.0 34.49 1435500.0 33.97
2020-04-29 36.5 34.8 35.07 35.95 482200.0 35.41
2020-04-28 34.48 33.35 33.8 34.09 421600.0 33.58
2020-04-27 33.54 31.77 31.91 33.04 337500.0 32.54
2020-04-24 31.99 30.78 31.33 31.6 479700.0 31.13
2020-04-23 31.64 30.72 30.72 31.15 409000.0 30.68
2020-04-22 31.17 30.21 30.79 30.78 336900.0 30.32
2020-04-21 30.88 29.63 29.95 30.13 360600.0 29.68
2020-04-20 32.85 30.59 32.24 30.69 543300.0 30.23
2020-04-17 33.35 31.63 32.52 32.88 767100.0 32.39
2020-04-16 31.68 30.14 30.56 31.54 722400.0 31.07
2020-04-15 31.31 29.58 29.8 30.55 933800.0 30.09
2020-04-14 31.05 29.1 29.5 30.98 810800.0 30.52
2020-04-13 28.81 27.83 28.37 28.69 446400.0 28.26
2020-04-09 29.85 27.86 28.4 28.93 555900.0 28.5
2020-04-08 28.24 25.99 26.22 27.85 511900.0 27.43
2020-04-07 28.17 26.18 26.5 26.32 930700.0 25.93
2020-04-06 26.02 23.65 23.83 25.97 622900.0 25.58
2020-04-03 24.36 22.28 23.86 22.78 384300.0 22.44
2020-04-02 24.28 22.8 22.91 24.24 468500.0 23.88
2020-04-01 24.12 22.76 23.99 23.36 530100.0 23.01
2020-03-31 25.17 23.85 24.36 24.36 853900.0 23.81
2020-03-30 24.22 21.6 22.21 24.17 602300.0 23.63
2020-03-27 23.62 21.0 21.21 21.99 1455700.0 21.5
2020-03-26 22.45 20.73 21.0 22.05 1031800.0 21.55
2020-03-25 22.26 20.11 21.02 21.01 1208900.0 20.54
2020-03-24 22.71 19.79 21.7 21.02 1118400.0 20.55
2020-03-23 22.6 20.13 21.25 20.45 581800.0 19.99
2020-03-20 24.09 20.84 24.09 21.05 979900.0 20.58
2020-03-19 26.02 21.86 24.63 24.06 630200.0 23.52
2020-03-18 28.05 24.64 26.55 24.72 789700.0 24.16
2020-03-17 29.21 26.68 27.0 28.22 785400.0 27.59
2020-03-16 27.63 24.0 24.04 26.42 648400.0 25.83
2020-03-13 27.29 24.66 25.7 27.28 613400.0 26.67
2020-03-12 27.0 24.16 27.0 24.17 608400.0 23.63
2020-03-11 31.23 28.78 31.03 29.41 344400.0 28.75
2020-03-10 32.5 30.55 32.5 31.92 365600.0 31.2
2020-03-09 32.68 28.0 31.4 31.54 363800.0 30.83
2020-03-06 34.92 32.87 33.83 33.9 520500.0 33.14
2020-03-05 36.42 33.95 35.5 35.06 737500.0 34.27
2020-03-04 35.27 34.29 34.5 35.12 501400.0 34.33
2020-03-03 35.95 33.7 34.92 33.94 481600.0 33.18
2020-03-02 34.77 32.6 33.0 34.72 691000.0 33.94
2020-02-28 34.94 32.38 34.24 32.92 585600.0 32.18
2020-02-27 36.43 34.64 35.22 35.31 537000.0 34.52
2020-02-26 36.49 35.34 35.92 35.84 330500.0 35.03
2020-02-25 37.26 35.7 37.26 35.73 235100.0 34.93
2020-02-24 37.5 36.8 37.08 37.27 257000.0 36.43
2020-02-21 39.1 38.42 38.9 38.42 828800.0 37.56
2020-02-20 39.21 38.43 38.57 38.99 267500.0 38.11
2020-02-19 39.1 38.68 38.72 38.82 209400.0 37.95
2020-02-18 39.0 38.24 38.81 38.7 186200.0 37.83