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
2019-08-21 38.66 38.88 38.54 38.59 4,891
2019-08-20 38.66 38.66 38.10 38.22 5,376
2019-08-19 38.84 39.18 38.84 39.025 7,470
2019-08-16 38.33 38.80 38.33 38.61 9,043
2019-08-15 37.77 38.16 37.68 38.13 15,416
2019-08-14 39.14 39.14 38.24 38.43 10,893
2019-08-13 40.97 40.97 39.82 39.85 16,824
2019-08-12 40.31 40.33 39.64 39.82 7,595
2019-08-09 40.87 40.87 40.44 40.72 3,661
2019-08-08 40.64 41.12 40.64 41.07 4,502
2019-08-07 39.93 40.08 39.55 39.99 8,662
2019-08-06 40.06 40.32 39.85 40.18 13,078
2019-08-05 39.82 39.82 38.97 39.61 10,981
2019-08-02 40.77 40.83 40.51 40.64 5,890
2019-08-01 42.53 42.57 40.96 40.96 14,482
2019-07-31 42.14 42.53 41.43 42.23 27,401
2019-07-30 41.73 42.44 41.73 42.11 18,532
2019-07-29 42.10 42.17 41.56 41.82 8,434
2019-07-26 41.63 42.14 41.63 42.02 9,681
2019-07-25 41.69 41.83 41.29 41.29 18,194
2019-07-24 40.92 41.68 40.82 41.59 5,515
2019-07-23 40.91 41.47 40.91 41.35 5,637
2019-07-22 41.44 41.61 41.04 41.04 7,460
2019-07-19 42.05 42.14 41.40 41.43 6,816
2019-07-18 41.29 41.97 41.29 41.88 17,214
2019-07-17 41.25 41.305 41.00 41.16 15,622
2019-07-16 41.43 41.62 41.19 41.40 9,438
2019-07-15 41.55 41.80 41.36 41.49 18,475
2019-07-12 40.94 41.37 40.83 41.21 8,169
2019-07-11 40.22 40.81 40.13 40.78 8,967

» More Abm Inds Stock Price History

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