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
2018-01-16 38.99 39.08 38.26 38.60 25,157
2018-01-12 38.95 39.12 38.72 38.88 14,978
2018-01-11 38.73 38.97 38.35 38.96 26,749
2018-01-10 39.45 39.45 38.72 38.75 29,561
2018-01-09 39.58 39.68 39.43 39.52 25,448
2018-01-08 38.94 39.60 38.79 39.56 38,192
2018-01-05 38.36 39.04 38.25 39.04 18,802
2018-01-04 37.94 38.50 37.94 38.39 24,254
2018-01-03 37.57 37.82 37.57 37.68 39,015
2018-01-02 37.76 38.15 37.46 37.63 45,979
2017-12-29 38.00 38.28 37.76 37.76 32,370
2017-12-28 38.23 38.23 37.75 37.82 48,747
2017-12-27 38.18 38.49 38.05 38.26 33,538
2017-12-26 38.07 38.47 38.07 38.32 25,740
2017-12-22 38.56 38.59 38.14 38.20 24,328
2017-12-21 38.54 38.66 38.48 38.56 26,655
2017-12-20 38.66 38.73 38.38 38.55 45,730
2017-12-19 38.36 38.59 38.10 38.46 44,895
2017-12-18 37.05 38.22 37.05 38.12 40,791
2017-12-15 38.11 38.15 36.825 37.215 81,992
2017-12-14 38.59 38.96 36.70 37.80 88,637
2017-12-13 43.93 44.31 43.80 43.80 40,865
2017-12-12 43.86 44.61 43.78 43.87 36,238
2017-12-11 43.45 43.92 43.35 43.81 26,312
2017-12-08 43.24 43.63 43.02 43.40 11,217
2017-12-07 43.58 43.72 43.08 43.46 18,473
2017-12-06 43.29 43.75 43.13 43.58 18,222
2017-12-05 44.00 44.04 43.04 43.07 13,152
2017-12-04 43.58 44.59 43.58 44.05 28,717
2017-12-01 42.59 42.90 41.86 42.58 22,118

» More Abm Inds Stock Price History

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