ABM Industries Incorporated Historical Stock Prices

ABM 
$25.7
*  
0.14
0.55%
Get ABM Alerts
*Delayed - data as of Jul. 24, 2014 12:07 ET  -  Find a broker to begin trading ABM now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    ABM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
12:07  25.63  25.81  25.49  25.70 49,236
07/23/2014 25.63 25.74 25.43 25.56 103,226
07/22/2014 25.66 25.92 25.55 25.63 98,473
07/21/2014 25.59 25.71 25.4401 25.57 120,851
07/18/2014 25.44 25.88 25.39 25.7 187,111
07/17/2014 25.8 26 25.48 25.51 118,508
07/16/2014 26.01 26.25 25.69 25.96 230,041
07/15/2014 26.11 26.25 25.78 25.8 141,470
07/14/2014 26.29 26.31 26.05 26.06 125,503
07/11/2014 26.08 26.39 25.87 26.16 200,765
07/10/2014 25.78 26.23 25.62 26.09 263,762
07/09/2014 26.43 26.48 26.18 26.2 193,919
07/08/2014 26.4 26.49 26.14 26.36 197,304
07/07/2014 27.1 27.12 26.46 26.47 269,883
07/03/2014 26.89 27.29 26.84 27.2 94,613
07/02/2014 27.11 27.39 26.77 26.85 189,298
07/01/2014 26.82 27.45 26.705 27.2 280,838
06/30/2014 26.62 27 26.47 26.98 240,609
06/27/2014 26.27 26.74 26.24 26.71 267,903
06/26/2014 26.55 26.57 26.23 26.47 134,870
06/25/2014 26.1 26.59 26.03 26.56 173,497
06/24/2014 26.37 26.67 26.23 26.25 202,077
06/23/2014 26.64 26.7 26.37 26.52 193,859
06/20/2014 26.71 26.74 26.55 26.72 432,118
06/19/2014 26.47 26.78 26.37 26.62 289,144
06/18/2014 26.29 26.48 26.2164 26.45 210,526
06/17/2014 26.25 26.48 26.17 26.37 226,539
06/16/2014 26.45 26.59 26.23 26.29 174,323
06/13/2014 26.84 26.84 26.41 26.46 194,390
06/12/2014 26.78 26.92 26.52 26.71 243,296
06/11/2014 26.85 26.99 26.53 26.9 391,228
06/10/2014 26.91 27.07 26.6935 26.99 253,564
06/09/2014 27.04 27.13 26.85 27.07 346,046
06/06/2014 27.19 27.44 26.98 27.3 294,259
06/05/2014 26.48 27 26.2 26.99 343,508
06/04/2014 25.83 26.92 25.42 26.51 448,768
06/03/2014 27.27 27.53 26.48 26.89 227,718
06/02/2014 27.26 27.66 26.86 27.38 214,671
05/30/2014 27.41 27.43 27.06 27.27 150,341
05/29/2014 27.37 27.48 27.02 27.33 107,817
05/28/2014 27.45 27.58 27.165 27.2 133,463
05/27/2014 27.44 27.79 27.378 27.48 85,674
05/23/2014 26.41 27.54 26.3 27.25 302,342
05/22/2014 26.32 26.47 26.07 26.39 109,165
05/21/2014 26.34 26.43 25.98 26.21 163,720
05/20/2014 26.64 26.64 26.04 26.19 209,480
05/19/2014 26.39 26.83 26.39 26.77 116,574
05/16/2014 26.2 26.53 26.07 26.51 161,303
05/15/2014 26.39 26.44 25.88 26.26 127,079
05/14/2014 27.05 27.1 26.42 26.49 167,408
05/13/2014 27.44 27.53 27.15 27.17 203,335
05/12/2014 26.93 27.59 26.9 27.5 164,096
05/09/2014 26.37 26.86 26.37 26.79 184,274
05/08/2014 26.78 27.1 26.43 26.48 199,313
05/07/2014 26.79 27 26.3795 26.9 187,603
05/06/2014 27.03 27.12 26.61 26.71 159,487
05/05/2014 27.1 27.21 26.85 27.16 192,463
05/02/2014 26.92 27.46 26.8701 27.18 182,698
05/01/2014 27.1 27.1 26.53 26.86 268,861
04/30/2014 26.93 27.21 26.7 27.09 193,438
04/29/2014 27.27 27.47 27.02 27.09 157,508
04/28/2014 27.14 27.26 26.66 27.1 175,352
04/25/2014 27.19 27.29 26.95 26.95 180,224
04/24/2014 27.76 27.76 27.29 27.35 145,604
04/23/2014 27.83 28.05 27.55 27.55 181,115
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?