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
2018-09-19 34.52 34.59 33.63 33.70 38,209
2018-09-18 34.83 35.11 34.68 35.00 41,121
2018-09-17 34.55 34.73 34.32 34.46 32,375
2018-09-14 34.34 34.79 34.00 34.66 35,062
2018-09-13 34.82 34.82 34.37 34.37 37,617
2018-09-12 33.75 34.75 33.75 34.70 41,136
2018-09-11 33.72 33.91 33.13 33.88 54,025
2018-09-10 34.03 34.20 33.93 33.93 81,973
2018-09-07 33.95 35.00 33.74 33.74 270,613
2018-09-06 32.00 32.00 31.61 31.64 43,073
2018-09-05 31.28 32.03 31.28 31.89 40,986
2018-09-04 31.57 31.59 31.19 31.40 22,967
2018-08-31 31.57 31.74 31.38 31.72 13,759
2018-08-30 31.58 31.94 31.43 31.60 25,504
2018-08-29 31.08 31.64 31.00 31.61 22,110
2018-08-28 30.77 31.18 30.77 31.02 44,667
2018-08-27 30.65 30.96 30.56 30.61 12,987
2018-08-24 30.25 30.52 30.09 30.49 51,060
2018-08-23 32.40 32.40 30.20 30.34 122,264
2018-08-22 32.84 33.17 32.76 32.98 18,131
2018-08-21 32.54 33.41 32.54 32.96 33,528
2018-08-20 31.73 32.34 31.73 32.28 21,574
2018-08-17 31.62 31.84 31.40 31.82 6,572
2018-08-16 31.40 31.55 31.33 31.44 22,066
2018-08-15 30.90 31.32 30.90 31.14 18,037
2018-08-14 30.71 31.38 30.71 31.18 29,204
2018-08-13 30.61 30.84 30.595 30.78 17,960
2018-08-10 30.93 31.01 30.73 30.90 30,804
2018-08-09 31.51 31.545 31.15 31.16 22,156
2018-08-08 31.40 31.51 31.29 31.37 20,974

» More Abm Inds Stock Price History

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