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
Date | Open | High | Low | Close | Volume |
2021-04-16 | 53.20 | 53.94 | 53.18 | 53.52 | 14,409 |
2021-04-15 | 53.07 | 53.42 | 52.84 | 53.27 | 7,242 |
2021-04-14 | 53.32 | 53.83 | 53.22 | 53.34 | 5,880 |
2021-04-13 | 52.66 | 52.88 | 52.02 | 52.585 | 9,626 |
2021-04-12 | 53.48 | 53.99 | 53.02 | 53.10 | 15,549 |
2021-04-09 | 52.49 | 53.23 | 52.49 | 53.23 | 16,275 |
2021-04-08 | 51.04 | 52.03 | 50.90 | 51.92 | 16,823 |
2021-04-07 | 51.58 | 51.58 | 50.865 | 50.965 | 11,083 |
2021-04-06 | 52.60 | 52.60 | 51.53 | 51.70 | 7,280 |
2021-04-05 | 51.33 | 51.97 | 51.13 | 51.97 | 13,419 |
2021-04-02 | 50.92 | 50.92 | 50.92 | 50.92 | 9,805 |
2021-04-01 | 50.78 | 51.25 | 50.69 | 50.74 | 9,318 |
2021-03-31 | 50.92 | 51.63 | 50.62 | 51.27 | 8,826 |
2021-03-30 | 50.01 | 51.18 | 49.92 | 50.915 | 15,009 |
2021-03-29 | 52.19 | 52.19 | 50.06 | 50.44 | 17,090 |
2021-03-26 | 50.72 | 52.27 | 50.72 | 52.17 | 20,074 |
2021-03-25 | 49.17 | 50.42 | 48.85 | 50.07 | 8,947 |
2021-03-24 | 49.55 | 50.30 | 49.55 | 50.30 | 16,819 |
2021-03-23 | 49.46 | 50.13 | 49.07 | 49.07 | 22,166 |
2021-03-22 | 49.92 | 50.01 | 49.19 | 49.58 | 11,847 |
2021-03-19 | 49.90 | 50.62 | 49.73 | 50.29 | 8,416 |
2021-03-18 | 50.75 | 51.86 | 50.17 | 50.21 | 19,447 |
2021-03-17 | 50.71 | 50.71 | 49.98 | 50.39 | 10,426 |
2021-03-16 | 51.01 | 51.62 | 50.78 | 51.30 | 6,812 |
2021-03-15 | 51.73 | 52.08 | 51.48 | 52.00 | 26,640 |
2021-03-12 | 50.05 | 52.25 | 50.05 | 51.99 | 16,851 |
2021-03-11 | 50.54 | 51.76 | 50.16 | 51.59 | 14,675 |
2021-03-10 | 52.06 | 55.08 | 50.10 | 51.12 | 63,617 |
2021-03-09 | 47.98 | 48.41 | 47.43 | 47.53 | 9,383 |
2021-03-08 | 46.83 | 48.42 | 46.68 | 47.87 | 12,146 |
» More Abm Inds Stock Price History
To see other companies like Abm Inds (ABM), view our stock market today for news, and other data.