ABM Industries Incorporated Historical Stock Prices

ABM 
$32.99
*  
0.05
0.15%
Get ABM Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading ABM now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    ABM Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  32.86  33.20  32.71  32.99 252,655
07/30/2015 32.81 33.2 32.71 32.99 252,785
07/29/2015 32.52 33 32.31 32.94 223,902
07/28/2015 32.51 32.65 32.1 32.58 199,769
07/27/2015 32.12 32.45 32.095 32.37 232,735
07/24/2015 32.59 32.61 32.24 32.25 267,113
07/23/2015 32.81 32.85 32.32 32.59 195,344
07/22/2015 32.26 32.83 32.26 32.81 135,078
07/21/2015 32.56 32.74 32.19 32.3 119,462
07/20/2015 32.62 32.62 32.47 32.57 122,512
07/17/2015 32.78 32.82 32.53 32.62 174,778
07/16/2015 32.64 32.83 32.59 32.73 161,225
07/15/2015 32.7 32.7 32.29 32.42 166,946
07/14/2015 32.43 32.72 32.298 32.66 122,627
07/13/2015 32.4 32.76 32.18 32.47 397,341
07/10/2015 32.06 32.35 31.814 32.17 650,232
07/09/2015 32.35 32.445 31.72 31.77 519,844
07/08/2015 31.92 32.28 31.846 32.02 240,900
07/07/2015 32.43 32.43 31.88 32.09 208,421
07/06/2015 32.44 32.73 32.28 32.41 148,734
07/02/2015 32.87 32.91 32.25 32.64 374,009
07/01/2015 33.05 33.22 32.665 32.79 233,969
06/30/2015 33.17 33.5 32.76 32.87 424,892
06/29/2015 33.14 33.45 32.83 32.85 249,408
06/26/2015 33.56 33.64 33.14 33.32 482,594
06/25/2015 33.4 33.67 33.26 33.54 241,239
06/24/2015 33.57 33.67 33.18 33.35 198,293
06/23/2015 33.46 33.64 33.3 33.61 292,061
06/22/2015 33.5 33.69 33.34 33.42 123,483
06/19/2015 33.33 33.48 33 33.34 251,815
06/18/2015 32.95 33.39 32.92 33.28 199,523
06/17/2015 33.02 33.08 32.752 32.84 100,134
06/16/2015 32.83 32.97 32.55 32.96 168,264
06/15/2015 32.82 32.95 32.19 32.89 196,555
06/12/2015 33.19 33.19 32.85 33.03 140,576
06/11/2015 33.26 33.45 32.98 33.32 181,802
06/10/2015 33.02 33.42 33 33.24 219,407
06/09/2015 32.5 32.94 32.32 32.91 141,674
06/08/2015 32.69 32.94 32.5345 32.55 209,877
06/05/2015 32.71 33.01 32.52 32.71 214,211
06/04/2015 33 33 32.52 32.71 157,718
06/03/2015 32.54 33.3 32.05 33.16 495,293
06/02/2015 32.43 32.48 32.21 32.39 159,033
06/01/2015 32.6 32.79 32.31 32.5 361,805
05/29/2015 32.72 32.83 32.34 32.44 253,726
05/28/2015 32.67 32.86 32.47 32.71 147,813
05/27/2015 32.41 32.86 32.16 32.79 175,193
05/26/2015 32.32 32.51 32.05 32.24 157,690
05/22/2015 32.54 32.7099 32.2 32.49 343,947
05/21/2015 33 33.08 32.575 32.64 320,509
05/20/2015 32.67 33.03 32.51 32.96 208,797
05/19/2015 32.11 32.54 32.02 32.52 408,377
05/18/2015 31.9 32.14 31.72 32.01 183,308
05/15/2015 32.26 32.325 31.91 31.99 137,704
05/14/2015 32.01 32.37 31.9 32.29 190,606
05/13/2015 32.07 32.13 31.58 31.87 183,905
05/12/2015 31.89 32.04 31.34 32.02 184,127
05/11/2015 32.13 32.23 32 32.02 182,369
05/08/2015 32.6 32.6 32.13 32.14 231,164
05/07/2015 32.2 32.4199 32.09 32.31 225,391
05/06/2015 32.2 32.25 32.01 32.23 295,605
05/05/2015 32.25 32.42 32.02 32.15 404,217
05/04/2015 32.25 32.58 32.1716 32.32 208,803
05/01/2015 32.16 32.32 32.04 32.17 292,758
04/30/2015 32 32.1648 31.63 32.05 378,039
04/29/2015 32.23 32.385 31.97 32.11 331,470
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?