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
2021-05-10 53.10 53.36 52.505 52.64 22,214
2021-05-07 52.49 52.82 52.42 52.82 5,239
2021-05-06 52.08 52.36 51.70 52.36 14,864
2021-05-05 52.11 52.82 52.09 52.35 16,518
2021-05-04 53.34 53.34 52.32 52.74 24,278
2021-05-03 51.95 53.86 51.78 53.52 26,145
2021-04-30 51.84 51.97 51.34 51.59 29,194
2021-04-29 53.09 53.28 52.53 52.96 12,972
2021-04-28 52.29 52.77 52.29 52.42 9,660
2021-04-27 53.13 53.26 52.60 52.68 15,841
2021-04-26 53.97 53.97 53.21 53.32 9,192
2021-04-23 53.38 53.85 53.23 53.67 10,554
2021-04-22 52.88 53.775 52.88 53.06 16,025
2021-04-21 51.89 52.06 51.46 51.84 20,152
2021-04-20 52.11 52.11 50.83 51.29 20,572
2021-04-19 52.59 52.65 52.23 52.64 10,596
2021-04-16 53.20 53.94 53.18 53.52 14,409
2021-04-15 53.07 53.42 52.84 53.27 7,242
2021-04-14 53.32 53.83 53.22 53.34 5,880
2021-04-13 52.66 52.88 52.02 52.585 9,626
2021-04-12 53.48 53.99 53.02 53.10 15,549
2021-04-09 52.49 53.23 52.49 53.23 16,275
2021-04-08 51.04 52.03 50.90 51.92 16,823
2021-04-07 51.58 51.58 50.865 50.965 11,083
2021-04-06 52.60 52.60 51.53 51.70 7,280
2021-04-05 51.33 51.97 51.13 51.97 13,419
2021-04-02 50.92 50.92 50.92 50.92 9,805
2021-04-01 50.78 51.25 50.69 50.74 9,318
2021-03-31 50.92 51.63 50.62 51.27 8,826
2021-03-30 50.01 51.18 49.92 50.915 15,009

» More Abm Inds Stock Price History

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