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
2018-06-15 30.96 31.29 30.75 31.21 33,189
2018-06-14 31.05 31.14 30.62 31.09 52,932
2018-06-13 31.08 31.41 30.94 31.06 50,056
2018-06-12 30.70 31.165 30.54 31.14 49,722
2018-06-11 30.44 31.19 30.44 30.77 79,149
2018-06-08 32.07 32.27 30.08 30.30 132,352
2018-06-07 30.91 32.88 30.91 32.39 164,593
2018-06-06 28.80 29.22 28.57 29.03 62,041
2018-06-05 29.00 29.00 28.22 28.69 65,779
2018-06-04 28.66 28.83 28.27 28.83 56,567
2018-06-01 28.55 28.66 28.45 28.51 39,577
2018-05-31 29.07 29.07 28.26 28.505 76,810
2018-05-30 29.04 29.60 29.00 29.08 76,812
2018-05-29 29.07 29.07 28.57 28.795 62,320
2018-05-25 29.29 29.47 29.14 29.23 27,399
2018-05-24 29.38 29.38 29.08 29.23 34,775
2018-05-23 29.77 29.80 29.22 29.345 23,381
2018-05-22 30.10 30.13 29.73 29.84 31,834
2018-05-21 29.95 30.05 29.52 30.01 49,186
2018-05-18 29.99 30.12 29.72 29.74 19,428
2018-05-17 30.33 30.39 30.01 30.01 31,248
2018-05-16 30.35 30.46 30.13 30.24 17,922
2018-05-15 30.29 30.45 30.12 30.21 28,200
2018-05-14 30.60 30.60 30.27 30.27 19,163
2018-05-11 30.35 30.54 30.22 30.36 20,982
2018-05-10 30.24 30.61 30.24 30.32 22,363
2018-05-09 30.56 30.68 30.39 30.42 27,301
2018-05-08 30.11 30.45 30.11 30.41 49,252
2018-05-07 30.16 30.34 30.10 30.10 35,387
2018-05-04 30.49 30.49 29.87 30.37 55,319

» More Abm Inds Stock Price History

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