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
2018-12-12 27.24 27.59 27.04 27.26 22,183
2018-12-11 27.78 27.94 26.75 26.95 26,243
2018-12-10 27.92 27.97 27.38 27.49 11,086
2018-12-07 29.38 29.42 28.10 28.28 22,375
2018-12-06 29.28 29.28 28.40 29.07 16,990
2018-12-04 30.93 31.22 29.65 29.65 20,654
2018-12-03 32.27 32.27 30.59 31.06 15,051
2018-11-30 31.28 31.74 31.28 31.70 15,843
2018-11-29 30.84 31.77 30.84 31.44 29,784
2018-11-28 30.50 30.97 29.91 30.80 35,144
2018-11-27 30.08 30.18 29.69 30.18 21,119
2018-11-26 30.38 30.63 30.09 30.47 24,807
2018-11-23 30.00 30.65 30.00 30.22 6,156
2018-11-21 30.00 30.67 30.00 30.38 10,075
2018-11-20 30.92 30.95 29.90 30.03 13,529
2018-11-19 30.81 31.52 30.79 31.28 20,379
2018-11-16 31.19 31.52 30.91 31.51 29,673
2018-11-15 29.905 31.16 29.80 30.985 16,026
2018-11-14 30.39 30.50 29.76 30.29 30,009
2018-11-13 30.76 30.76 29.88 30.11 17,517
2018-11-12 31.83 31.83 30.62 30.67 20,634
2018-11-09 32.37 32.54 31.71 31.96 46,543
2018-11-08 32.64 32.92 32.32 32.55 20,294
2018-11-07 32.44 32.76 31.61 32.69 22,153
2018-11-06 31.73 31.94 31.47 31.90 25,334
2018-11-05 32.36 32.36 31.57 31.60 29,794
2018-11-02 31.69 32.09 31.56 32.03 19,590
2018-11-01 31.15 31.96 31.15 31.78 25,686
2018-10-31 31.14 31.28 30.79 30.79 35,427
2018-10-30 30.95 31.04 30.37 31.04 31,435

» More Abm Inds Stock Price History

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