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
2020-06-05 36.40 36.72 36.34 36.48 45,021
2020-06-04 33.74 34.84 33.54 34.50 41,018
2020-06-03 32.58 33.42 32.39 33.39 37,829
2020-06-02 32.78 32.78 32.04 32.13 25,852
2020-06-01 32.56 33.07 32.35 32.43 37,767
2020-05-29 31.40 31.59 30.61 30.79 54,856
2020-05-28 33.71 34.08 33.35 33.35 20,413
2020-05-27 33.69 33.69 32.86 33.455 44,999
2020-05-26 34.13 34.55 33.86 34.12 32,702
2020-05-22 32.42 32.65 32.10 32.52 13,511
2020-05-21 33.30 33.36 32.63 32.63 16,473
2020-05-20 32.81 32.99 32.60 32.64 20,821
2020-05-19 32.20 32.71 32.09 32.09 18,203
2020-05-18 32.02 32.86 31.77 32.64 42,851
2020-05-15 30.62 31.51 30.22 31.51 26,780
2020-05-14 28.58 30.41 28.58 30.41 42,969
2020-05-13 31.46 31.46 29.43 29.64 39,553
2020-05-12 33.39 33.62 32.18 32.20 33,671
2020-05-11 32.41 33.79 32.36 33.785 27,448
2020-05-08 32.47 33.45 32.31 33.45 16,929
2020-05-07 31.60 31.85 31.44 31.44 32,881
2020-05-06 31.95 31.95 31.00 31.00 27,223
2020-05-05 32.73 33.17 32.27 32.40 30,046
2020-05-04 32.63 32.63 32.155 32.29 19,594
2020-05-01 32.85 33.15 32.70 33.08 25,672
2020-04-30 35.29 35.67 34.39 34.69 28,444
2020-04-29 35.71 36.42 35.48 36.05 31,772
2020-04-28 33.98 34.37 33.43 34.15 28,550
2020-04-27 32.31 33.51 32.29 33.21 15,313
2020-04-24 31.12 31.97 30.78 31.67 25,174

» More Abm Inds Stock Price History

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