ABM Industries Incorporated Historical Stock Prices

ABM 
$26.37
*  
0.32
1.23%
Get ABM Alerts
*Delayed - data as of Oct. 23, 2014 12:13 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 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
12:13  26.25  26.45  26.17  26.37 53,866
10/22/2014 26.35 26.4349 26 26.05 173,074
10/21/2014 26.14 26.465 26 26.25 174,803
10/20/2014 25.78 26.1 25.71 26.1 134,799
10/17/2014 26.05 26.34 25.66 25.78 203,376
10/16/2014 25.36 25.99 25.36 25.85 215,818
10/15/2014 25.11 25.93 24.9656 25.78 255,862
10/14/2014 25.38 25.57 25.1847 25.48 265,155
10/13/2014 25.22 25.49 25.09 25.11 246,178
10/10/2014 25.47 25.76 25.29 25.32 236,835
10/09/2014 26.24 26.24 25.56 25.58 218,458
10/08/2014 25.51 26.24 25.428 26.23 220,198
10/07/2014 25.63 25.9 25.47 25.48 226,069
10/06/2014 25.94 26.12 25.79 25.82 155,310
10/03/2014 25.78 26.05 25.64 25.92 212,807
10/02/2014 25.15 25.57 25.12 25.44 151,994
10/01/2014 25.74 25.82 25.1632 25.18 377,534
09/30/2014 26.05 26.25 25.69 25.69 310,405
09/29/2014 26 26.21 25.8501 26.11 213,363
09/26/2014 26.38 26.53 26.21 26.23 220,974
09/25/2014 26.9 26.97 26.36 26.38 218,818
09/24/2014 26.79 27.06 26.56 27.02 171,461
09/23/2014 27 27.16 26.67 26.69 188,547
09/22/2014 27.12 27.28 26.82 27.17 211,524
09/19/2014 27.6 27.74 27.2 27.23 451,051
09/18/2014 27.66 27.71 27.39 27.63 229,877
09/17/2014 27.62 27.74 27.32 27.6 254,504
09/16/2014 27.58 27.73 27.25 27.65 274,361
09/15/2014 27.75 27.77 27.41 27.61 188,843
09/12/2014 28.01 28.028 27.54 27.76 171,161
09/11/2014 27.6 28.12 27.6 27.93 201,313
09/10/2014 27.88 28.01 27.64 27.8 228,310
09/09/2014 28.3 28.3 27.82 27.92 310,214
09/08/2014 28.15 28.35 27.96 28.34 209,777
09/05/2014 27.98 28.418 27.86 28.25 256,880
09/04/2014 28 28.98 27.76 27.96 476,473
09/03/2014 26.89 27.13 26.49 26.57 746,475
09/02/2014 26.65 26.8 26.47 26.75 149,165
08/29/2014 26.4 26.64 26.29 26.6 128,334
08/28/2014 26.36 26.44 26.15 26.4 127,732
08/27/2014 26.5 26.58 26.36 26.39 99,496
08/26/2014 26.25 26.5 26.14 26.5 162,657
08/25/2014 26.45 26.48 26.06 26.13 171,019
08/22/2014 25.96 26.42 25.81 26.37 149,974
08/21/2014 25.93 26.07 25.66 26.01 190,241
08/20/2014 26.03 26.1 25.81 25.93 136,099
08/19/2014 25.98 26.11 25.93 26.07 232,607
08/18/2014 26.23 26.25 25.87 25.9 403,384
08/15/2014 25.88 25.88 25.32 25.56 175,886
08/14/2014 25.67 25.76 25.53 25.62 94,033
08/13/2014 25.46 25.76 25.37 25.62 165,525
08/12/2014 25.42 25.78 25.21 25.38 217,249
08/11/2014 25.38 25.61 25.18 25.48 195,843
08/08/2014 24.86 25.26 24.77 25.24 182,069
08/07/2014 25.07 25.07 24.73 24.87 82,961
08/06/2014 24.7 25.21 24.7 24.96 197,425
08/05/2014 24.64 25.14 24.64 24.85 165,102
08/04/2014 24.65 24.79 24.22 24.71 227,686
08/01/2014 24.53 24.72 24.32 24.57 197,317
07/31/2014 24.72 24.87 24.47 24.61 199,599
07/30/2014 25.1 25.12 24.85 24.99 96,814
07/29/2014 25.05 25.19 24.89 24.97 202,125
07/28/2014 25.18 25.19 24.87 24.98 179,245
07/25/2014 25.24 25.44 25.12 25.15 163,077
07/24/2014 25.63 25.81 25.38 25.48 129,727
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
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?