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
2021-04-16 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
2021-03-29 52.19 52.19 50.06 50.44 17,090
2021-03-26 50.72 52.27 50.72 52.17 20,074
2021-03-25 49.17 50.42 48.85 50.07 8,947
2021-03-24 49.55 50.30 49.55 50.30 16,819
2021-03-23 49.46 50.13 49.07 49.07 22,166
2021-03-22 49.92 50.01 49.19 49.58 11,847
2021-03-19 49.90 50.62 49.73 50.29 8,416
2021-03-18 50.75 51.86 50.17 50.21 19,447
2021-03-17 50.71 50.71 49.98 50.39 10,426
2021-03-16 51.01 51.62 50.78 51.30 6,812
2021-03-15 51.73 52.08 51.48 52.00 26,640
2021-03-12 50.05 52.25 50.05 51.99 16,851
2021-03-11 50.54 51.76 50.16 51.59 14,675
2021-03-10 52.06 55.08 50.10 51.12 63,617
2021-03-09 47.98 48.41 47.43 47.53 9,383
2021-03-08 46.83 48.42 46.68 47.87 12,146

» More Abm Inds Stock Price History

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