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
2019-02-15 36.20 36.43 36.09 36.17 13,208
2019-02-14 36.10 36.19 35.91 35.95 11,986
2019-02-13 36.28 36.30 35.89 35.95 18,179
2019-02-12 35.28 36.41 35.28 36.16 17,176
2019-02-11 34.84 35.265 34.78 35.265 12,461
2019-02-08 34.44 34.70 34.35 34.56 9,829
2019-02-07 34.58 34.83 34.47 34.68 10,412
2019-02-06 34.77 34.79 34.52 34.63 15,079
2019-02-05 34.75 35.25 34.41 35.10 19,267
2019-02-04 34.10 34.47 34.00 34.44 15,164
2019-02-01 34.09 34.48 33.89 34.11 28,240
2019-01-31 33.66 34.36 33.33 34.26 24,177
2019-01-30 33.12 33.46 32.77 33.425 15,909
2019-01-29 33.99 33.99 33.21 33.36 23,124
2019-01-28 33.60 33.81 33.19 33.75 22,595
2019-01-25 34.24 34.38 34.09 34.09 17,921
2019-01-24 34.16 34.30 33.68 33.97 14,520
2019-01-23 35.20 35.49 34.31 34.59 14,958
2019-01-22 36.11 36.11 35.11 35.17 17,742
2019-01-18 35.34 36.21 35.15 35.99 16,489
2019-01-17 34.95 35.27 34.63 34.84 9,113
2019-01-16 34.44 35.08 34.44 34.97 19,492
2019-01-15 33.92 34.69 33.68 34.57 23,206
2019-01-14 33.90 34.61 33.73 34.12 28,233
2019-01-11 34.39 34.59 33.72 34.27 30,000
2019-01-10 34.53 35.27 34.38 35.19 20,377
2019-01-09 35.25 35.25 34.33 34.86 58,302
2019-01-08 34.01 35.85 33.99 35.23 103,878
2019-01-07 31.94 33.57 31.88 33.56 70,861
2019-01-04 31.12 31.95 31.12 31.95 68,368

» More Abm Inds Stock Price History

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