ABM INDS Historical Stock Price

Below is the stock price history for Abm Inds ABM. Data is recorded each day for the historical open, high, low, close and volume. The Abm Inds stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Abm Inds Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 39.95 40.03 39.86 39.91 20,605
2017-11-16 40.16 40.22 39.86 39.99 35,553
2017-11-15 39.86 40.22 39.77 40.06 21,534
2017-11-14 40.43 40.43 39.96 40.13 19,675
2017-11-13 40.01 40.38 39.94 40.17 31,013
2017-11-10 40.02 40.30 39.96 40.26 5,957
2017-11-09 40.11 40.14 39.80 39.97 9,353
2017-11-08 40.36 40.45 39.98 40.25 8,320
2017-11-07 40.59 40.63 40.28 40.39 11,799
2017-11-06 41.12 41.13 40.59 40.64 11,329
2017-11-03 41.32 41.32 40.95 41.05 9,480
2017-11-02 41.07 41.15 40.96 41.09 16,363
2017-11-01 41.80 41.80 41.01 41.18 21,043
2017-10-31 41.95 42.04 41.90 41.99 14,393
2017-10-30 42.07 42.07 41.77 42.00 6,923
2017-10-27 42.53 42.66 42.24 42.31 11,118
2017-10-26 42.64 42.79 42.30 42.38 9,583
2017-10-25 42.245 42.33 41.87 42.24 12,414
2017-10-24 42.34 42.58 42.27 42.33 8,490
2017-10-23 42.50 42.57 42.32 42.39 8,972
2017-10-20 42.91 42.91 42.63 42.64 8,521
2017-10-19 42.45 42.67 42.37 42.48 8,818
2017-10-18 42.60 42.87 42.56 42.71 4,902
2017-10-17 42.78 42.84 42.375 42.46 8,795
2017-10-16 43.05 43.17 42.73 42.73 7,029
2017-10-13 43.47 43.51 43.27 43.31 14,306
2017-10-12 42.98 43.43 42.89 43.37 16,382
2017-10-11 43.02 43.19 43.02 43.15 9,485
2017-10-10 43.11 43.13 42.80 42.99 13,594
2017-10-09 42.73 42.77 42.55 42.72 15,384

» More Abm Inds Stock Price History

To see other companies like Abm Inds (ABM), view our stock market today for news, and other data.