Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	ABM	44.34	44.66	43.865	44.04	-0.30	364,017	3,950	43.71	44.43
2024-04-25	Z	ABM	44.44	44.44	43.85	44.33	-0.189	357,746	3,570	41.69	54.70
2024-04-24	Z	ABM	44.36	44.75	44.26	44.53	-0.125	442,769	4,215	41.69	54.70
2024-04-23	Z	ABM	44.33	44.76	44.30	44.65	0.21	360,833	3,955	41.69	54.70
2024-04-22	Z	ABM	44.50	44.87	44.365	44.46	0.13	504,804	4,261	44.08	44.78
2024-04-19	Z	ABM	43.73	44.52	43.73	44.32	0.525	416,077	4,182	43.91	44.64
2024-04-18	Z	ABM	43.72	44.055	43.27	43.80	0.16	489,597	4,979	43.38	44.11
2024-04-17	Z	ABM	44.67	44.94	43.55	43.64	-0.65	894,178	4,201	43.31	44.03
2024-04-16	Z	ABM	44.18	44.40	43.64	44.28	-0.195	716,733	3,839	44.03	44.76
2024-04-15	Z	ABM	43.62	44.49	43.59	44.49	0.92	690,865	4,504	44.07	44.84
2024-04-12	Z	ABM	43.68	44.085	43.34	43.57	-0.15	387,584	4,531	43.13	43.90
2024-04-11	Z	ABM	43.15	43.72	42.85	43.71	0.585	393,258	4,375	43.34	44.11
2024-04-10	Z	ABM	42.92	43.17	42.63	43.10	-0.66	409,695	4,399	42.65	43.42
2024-04-09	Z	ABM	44.31	44.47	43.72	43.77	-0.45	637,290	3,436	43.41	44.03
2024-04-08	Z	ABM	44.26	44.50	44.07	44.21	0.03	510,212	3,240	43.84	44.61
2024-04-05	Z	ABM	44.44	44.57	43.93	44.15	-0.33	751,113	4,343	43.77	44.52
2024-04-04	Z	ABM	45.00	45.19	44.19	44.48	-0.135	451,268	5,308	44.14	44.91
2024-04-03	Z	ABM	44.24	44.755	44.24	44.63	0.25	676,417	4,600	44.34	45.11
2024-04-02	Z	ABM	44.35	44.95	44.215	44.59	-0.01	768,126	4,369	44.19	44.82
2024-04-01	Z	ABM	44.73	44.86	44.27	44.60	-0.02	580,614	3,973	44.15	44.94
2024-03-29	Z	ABM	44.41	44.98	44.31	44.62	0.20	0	0	44.24	45.02
2024-03-28	Z	ABM	44.41	44.98	44.31	44.62	0.20	485,763	2,971	44.24	45.02
2024-03-27	Z	ABM	44.03	44.42	43.93	44.41	0.67	798,362	4,637	43.52	44.41
2024-03-26	Z	ABM	43.86	43.885	43.43	43.74	-0.03	358,479	2,898	40.22	48.32
2024-03-25	Z	ABM	43.89	43.92	43.45	43.78	0.101	976,543	3,133	37.98	46.73
2024-03-22	Z	ABM	44.89	44.91	43.50	43.68	-0.95	1,043,855	4,124	39.09	48.45
2024-03-21	Z	ABM	44.08	44.75	43.945	44.65	0.84	585,004	4,831	44.31	45.09
2024-03-20	Z	ABM	43.17	44.01	43.135	43.80	0.43	793,323	4,342	43.80	44.28
2024-03-19	Z	ABM	42.69	43.69	42.6857	43.37	0.56	612,645	4,874	40.22	47.90
2024-03-18	Z	ABM	42.28	42.935	42.28	42.80	0.47	775,730	4,577	40.22	44.00
2024-03-15	Z	ABM	41.51	42.45	41.51	42.31	0.63	2,134,945	7,063	42.07	47.98
2024-03-14	Z	ABM	41.96	42.23	41.54	41.69	-0.51	823,025	4,772	41.25	41.99
2024-03-13	Z	ABM	41.64	42.5042	41.54	42.20	0.39	576,573	4,326	41.95	42.55
2024-03-12	Z	ABM	41.80	42.13	41.65	41.79	-0.23	558,742	4,588	38.32	47.63
2024-03-11	Z	ABM	41.91	42.32	41.61	42.01	0.08	814,970	5,056	37.75	46.58
2024-03-08	Z	ABM	43.42	43.65	41.38	41.92	-1.41	750,009	5,648	41.63	42.21
2024-03-07	Z	ABM	43.99	43.99	41.04	43.35	2.53	1,388,820	7,137	38.42	43.88
2024-03-06	Z	ABM	40.99	41.339	40.70	40.79	0.05	523,988	5,795	40.90	45.91
2024-03-05	Z	ABM	40.92	41.21	40.502	40.75	-0.51	612,985	4,998	40.45	41.03
2024-03-04	Z	ABM	41.33	41.38	41.09	41.26	0.055	365,565	5,369	40.91	41.50
2024-03-01	Z	ABM	41.25	41.51	41.005	41.20	-0.11	449,550	4,461	40.85	41.45
2024-02-29	Z	ABM	42.23	42.23	41.15	41.31	-0.325	735,962	4,118	41.03	41.63
2024-02-28	Z	ABM	40.87	41.625	40.7671	41.60	0.54	503,493	3,486	35.05	45.59
2024-02-27	Z	ABM	41.00	41.19	40.79	41.06	0.26	563,335	3,952	40.75	41.34
2024-02-26	Z	ABM	40.41	40.96	40.33	40.83	0.19	346,740	3,604	40.52	41.11
2024-02-23	Z	ABM	40.19	40.70	40.1589	40.62	0.381	876,531	3,519	40.27	40.74
2024-02-22	Z	ABM	39.85	40.67	39.83	40.22	0.24	741,228	4,318	39.90	40.49
2024-02-21	Z	ABM	40.41	40.815	39.80	39.99	-0.46	613,854	4,135	39.03	42.42
2024-02-20	Z	ABM	40.14	40.71	39.77	40.43	-0.14	659,301	5,056	38.00	42.48
2024-02-19	Z	ABM	41.15	41.265	40.57	40.58	-0.97	0	0	38.00	42.66
2024-02-16	Z	ABM	41.15	41.265	40.57	40.58	-0.97	672,247	4,926	38.00	42.66
2024-02-15	Z	ABM	40.52	41.68	40.52	41.55	1.10	442,742	4,982	41.21	41.81
2024-02-14	Z	ABM	40.39	40.489	39.72	40.44	0.62	510,703	3,803	39.56	43.19
2024-02-13	Z	ABM	40.03	40.87	39.64	39.83	-1.22	510,145	4,848	39.54	40.13
2024-02-12	Z	ABM	40.24	41.23	40.24	41.06	0.85	522,350	5,003	40.71	41.30
2024-02-09	Z	ABM	40.36	40.40	39.9875	40.21	-0.17	621,876	5,097	39.96	40.37
2024-02-08	Z	ABM	40.15	40.63	39.95	40.38	0.15	761,250	4,588	24.74	43.83
2024-02-07	Z	ABM	40.65	40.65	39.96	40.25	-0.42	272,936	3,466	38.00	41.80
2024-02-06	Z	ABM	40.54	40.98	40.52	40.68	0.06	316,707	3,324	40.38	40.97
2024-02-05	Z	ABM	40.83	41.20	40.325	40.62	-0.68	559,924	3,992	40.31	40.91
2024-02-02	Z	ABM	41.17	41.53	41.04	41.30	-0.38	300,977	3,781	40.52	41.54
2024-02-01	Z	ABM	41.10	41.69	40.88	41.68	0.90	350,295	4,960	40.14	45.30
2024-01-31	Z	ABM	41.99	41.99	40.62	40.79	-1.12	489,385	4,917	40.61	41.19
2024-01-30	Z	ABM	41.60	41.96	41.47	41.92	0.09	327,085	4,305	40.09	44.59