ABM Industries Incorporated Historical Stock Prices

ABM 
$31.16
*  
0.07
0.23%
Get ABM Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading ABM now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  30.96  31.42  30.85  31.16 183,800
03/02/2015 31.13 31.42 30.85 31.16 183,800
02/27/2015 31.05 31.23 30.79 31.09 189,125
02/26/2015 30.78 31.21 30.45 31.12 119,361
02/25/2015 31.2 31.41 30.7 30.73 148,008
02/24/2015 30.93 31.37 30.89 31.12 197,874
02/23/2015 30.5 30.94 30.25 30.93 130,936
02/20/2015 30.59 30.72 30.32 30.62 142,810
02/19/2015 30.57 30.71 30.36 30.69 174,898
02/18/2015 30.08 30.63 30.0601 30.63 172,185
02/17/2015 29.59 30.27 29.52 30.12 174,774
02/13/2015 29.72 29.89 29.46 29.57 164,885
02/12/2015 29.61 29.78 29.41 29.74 144,233
02/11/2015 29.64 29.66 29.37 29.54 100,991
02/10/2015 30.02 30.02 29.25 29.64 199,927
02/09/2015 30.05 30.32 29.74 29.81 106,864
02/06/2015 30.09 30.35 29.812 30.13 282,199
02/05/2015 29.96 30.1911 29.87 30 189,662
02/04/2015 30.04 30.2 29.72 29.79 267,953
02/03/2015 29.44 30.31 29.44 30.22 230,202
02/02/2015 28.94 29.37 28.63 29.31 175,266
01/30/2015 29.22 29.41 28.82 28.87 210,033
01/29/2015 29.01 29.5 28.99 29.48 160,886
01/28/2015 29.45 29.54 28.77 29.01 170,452
01/27/2015 29.19 29.41 29.02 29.33 146,593
01/26/2015 29.41 29.51 29.065 29.43 207,939
01/23/2015 29.6 29.795 29.29 29.49 145,903
01/22/2015 29.1 29.67 28.9101 29.64 164,425
01/21/2015 28.98 29.29 28.816 29.1 136,784
01/20/2015 29.7 29.7 29 29.06 223,599
01/16/2015 28.93 29.63 28.904 29.59 175,009
01/15/2015 29.57 29.6799 28.98 29.1 209,003
01/14/2015 29.46 29.68 29.22 29.6 142,619
01/13/2015 29.75 30.27 29.35 29.84 261,648
01/12/2015 29.18 29.84 28.95 29.43 349,502
01/09/2015 29.52 29.96 29.14 29.27 250,362
01/08/2015 29.33 29.47 29.1 29.44 176,895
01/07/2015 28.77 29.13 28.63 29.08 205,235
01/06/2015 28.71 28.89 28.06 28.61 634,659
01/05/2015 28.28 28.75 28.22 28.47 272,391
01/02/2015 28.69 28.91 28.19 28.42 171,002
12/31/2014 28.98 29.11 28.62 28.65 137,064
12/30/2014 29.23 29.35 28.83 28.97 146,414
12/29/2014 29.24 29.65 29.15 29.37 194,945
12/26/2014 29.09 29.35 29.08 29.21 90,457
12/24/2014 29.01 29.2 28.8 29.03 98,447
12/23/2014 28.57 29.04 28.492 29.03 182,096
12/22/2014 28 28.54 28 28.49 176,672
12/19/2014 28.12 28.22 27.97 28 600,470
12/18/2014 28.31 28.6 28.09 28.1 460,537
12/17/2014 27.89 28.2 27.47 28.03 384,130
12/16/2014 27.62 28 27.52 27.87 280,179
12/15/2014 27.43 27.8 27.19 27.69 260,689
12/12/2014 27.1 27.45 27.1 27.28 233,422
12/11/2014 27.42 27.77 27.3 27.47 213,121
12/10/2014 27.97 27.99 27.219 27.22 258,256
12/09/2014 26 28.2 25.94 28.16 415,904
12/08/2014 27.23 27.61 26.88 27.04 158,852
12/05/2014 27.14 27.495 27.14 27.32 244,929
12/04/2014 27.31 27.44 27.05 27.19 251,142
12/03/2014 27.19 27.57 27.12 27.39 164,920
12/02/2014 26.97 27.42 26.95 27.22 125,269
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?