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
2019-04-18 36.89 37.41 36.85 37.29 5,525
2019-04-17 37.37 37.79 36.83 36.92 18,100
2019-04-16 37.30 37.33 37.05 37.10 19,405
2019-04-15 37.40 37.61 37.39 37.55 6,353
2019-04-12 36.97 37.38 36.91 37.38 13,529
2019-04-11 37.11 37.26 36.94 36.965 12,131
2019-04-10 36.75 37.24 36.75 37.09 11,932
2019-04-09 36.76 36.92 36.50 36.50 8,359
2019-04-08 36.86 37.10 36.86 36.98 8,007
2019-04-05 36.97 37.08 36.79 37.03 11,245
2019-04-04 37.30 37.47 36.59 36.73 13,623
2019-04-03 37.19 37.19 36.63 36.95 14,574
2019-04-02 36.96 37.38 36.86 37.38 18,364
2019-04-01 36.60 36.99 36.18 36.99 14,829
2019-03-29 36.55 36.61 36.26 36.365 22,923
2019-03-28 35.73 36.01 35.33 35.83 22,182
2019-03-27 34.91 35.46 34.77 35.44 12,534
2019-03-26 34.63 35.07 34.63 34.88 20,869
2019-03-25 33.75 34.58 33.75 34.58 16,373
2019-03-22 34.53 34.53 33.67 33.97 11,437
2019-03-21 34.84 35.20 34.80 35.00 11,442
2019-03-20 34.36 35.03 34.22 34.62 17,033
2019-03-19 34.75 35.14 34.57 34.72 13,695
2019-03-18 34.43 34.75 34.23 34.62 15,202
2019-03-15 34.12 34.66 34.12 34.33 18,540
2019-03-14 33.92 34.18 33.865 33.865 12,983
2019-03-13 33.56 33.89 33.51 33.87 11,829
2019-03-12 33.58 33.84 33.22 33.28 16,771
2019-03-11 32.65 33.29 32.65 33.27 15,953
2019-03-08 33.04 33.26 32.10 32.71 71,709

» More Abm Inds Stock Price History

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