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
2019-06-19 39.89 40.03 39.67 39.99 9,030
2019-06-18 40.51 40.51 39.80 39.87 10,283
2019-06-17 40.16 40.29 39.94 40.20 16,774
2019-06-14 40.19 40.35 39.81 39.81 13,067
2019-06-13 39.96 40.135 39.805 39.805 19,807
2019-06-12 39.71 40.26 39.70 39.84 15,535
2019-06-11 39.43 39.64 38.99 39.58 9,298
2019-06-10 39.30 39.44 39.03 39.44 17,382
2019-06-07 39.40 39.58 39.00 39.29 12,069
2019-06-06 40.21 40.54 39.52 39.65 25,151
2019-06-05 37.26 37.61 36.72 37.16 5,922
2019-06-04 37.37 37.65 37.185 37.63 11,789
2019-06-03 36.65 36.75 36.10 36.13 6,475
2019-05-31 36.20 36.28 35.88 36.19 11,806
2019-05-30 36.66 36.80 36.25 36.53 10,275
2019-05-29 36.48 36.56 36.11 36.48 8,697
2019-05-28 37.00 37.02 36.53 36.64 12,839
2019-05-24 36.98 37.15 36.72 37.10 4,704
2019-05-23 37.09 37.34 36.65 36.77 9,211
2019-05-22 37.86 38.035 37.78 38.035 5,078
2019-05-21 38.05 38.05 37.76 37.83 12,218
2019-05-20 37.76 37.98 37.44 37.48 9,246
2019-05-17 38.02 38.39 37.89 37.90 5,339
2019-05-16 38.30 38.48 38.19 38.19 5,484
2019-05-15 37.69 38.17 37.69 38.01 9,007
2019-05-14 37.31 38.17 37.31 37.95 5,916
2019-05-13 37.30 37.49 37.04 37.26 3,617
2019-05-10 38.08 38.29 37.47 38.24 6,382
2019-05-09 37.41 38.26 37.40 38.22 3,459
2019-05-08 38.09 38.34 37.84 37.94 5,019

» More Abm Inds Stock Price History

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