ABM Industries Incorporated Historical Stock Prices

ABM 
$30.25
*  
0.92
2.95%
Get ABM Alerts
*Delayed - data as of Sep. 3, 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 03-JUN-2015 TO 03-SEP-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  38.95  30.65  28.66  30.25 1,825,743
09/03/2015 29.5 30.65 28.66 30.25 1,820,656
09/02/2015 31.35 31.36 30.67 31.17 535,260
09/01/2015 31.61 31.77 31.02 31.11 277,454
08/31/2015 31.79 32.17 31.655 32.01 262,716
08/28/2015 31.97 32.04 31.62 31.92 345,971
08/27/2015 32.28 32.37 31.55 32.07 430,145
08/26/2015 32.03 32.135 31.16 32.09 422,214
08/25/2015 32.75 32.8 31.49 31.51 312,177
08/24/2015 31.75 32.75 31.39 31.85 455,142
08/21/2015 32.42 33.09 31.92 32.93 354,043
08/20/2015 33.16 33.26 32.96 32.96 116,961
08/19/2015 33.51 33.7 33.29 33.45 74,872
08/18/2015 33.7 34 33.65 33.76 213,008
08/17/2015 33.52 33.8895 33.29 33.8 117,570
08/14/2015 33.12 33.74 32.7 33.67 201,393
08/13/2015 33.06 33.25 32.79 33 131,125
08/12/2015 33.08 33.21 32.54 33.06 179,563
08/11/2015 33.27 33.37 33.15 33.32 166,488
08/10/2015 33.2 33.56 33.2 33.53 203,369
08/07/2015 33.03 33.21 32.83 33.03 199,527
08/06/2015 33.28 33.84 33.08 33.21 233,273
08/05/2015 33.14 33.47 32.72 33.24 223,657
08/04/2015 32.84 33.24 32.6811 32.93 222,685
08/03/2015 32.96 33.1418 32.5 32.87 237,729
07/31/2015 33.09 33.31 32.81 32.96 191,553
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
*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?