Historical Stock Prices

ABM 
$32.64
*  
0.15
0.46%
Get ABM Alerts
*Delayed - data as of Jul. 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: 1 Year, From 03-JUL-2014 TO 03-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.
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
04/28/2015 31.96 32.29 31.96 32.26 269,487
04/27/2015 32.16 32.42 31.83 31.95 295,387
04/24/2015 32.23 32.23 31.75 31.95 139,441
04/23/2015 31.86 32.26 31.71 32.12 201,956
04/22/2015 32 32.015 31.62 31.87 169,130
04/21/2015 31.53 32.12 31.365 32.02 173,728
04/20/2015 31.4 31.59 31 31.44 159,546
04/17/2015 31.57 31.69 31.06 31.25 270,762
04/16/2015 31.99 31.99 31.69 31.81 124,366
04/15/2015 32.11 32.22 31.92 32.11 265,287
04/14/2015 31.97 32.13 31.74 32.04 193,556
04/13/2015 31.96 32.22 31.67 31.99 227,626
04/10/2015 32.46 32.52 31.86 31.89 289,256
04/09/2015 32.46 32.73 32.32 32.43 882,274
04/08/2015 31.77 32.52 31.676 32.44 309,744
04/07/2015 32.12 32.13 31.77 31.82 288,613
04/06/2015 31.97 32.275 31.872 32.12 591,560
04/02/2015 32.02 32.2 31.9 32.02 251,194
04/01/2015 31.89 32.11 31.64 31.92 266,744
03/31/2015 31.87 31.98 31.39 31.86 492,173
03/30/2015 32.14 32.43 31.748 32.33 145,766
03/27/2015 31.63 32.27 31.382 32 246,952
03/26/2015 31.56 31.95 31.24 31.73 198,387
03/25/2015 32.52 32.52 31.6 31.6 148,803
03/24/2015 32.17 32.49 32.01 32.38 168,859
03/23/2015 32.27 32.5 32.0601 32.17 240,659
03/20/2015 31.9 32.25 31.75 32.23 361,590
03/19/2015 31.61 32.08 31.52 31.71 310,563
03/18/2015 31.03 31.77 30.8 31.61 326,862
03/17/2015 30.53 31.35 30.53 31.07 452,065
03/16/2015 29.91 30.38 29.624 30.19 216,991
03/13/2015 30.03 30.03 29.33 29.72 132,389
03/12/2015 29.62 30.19 29.41 30.01 177,513
03/11/2015 29.1 29.45 29 29.38 160,124
03/10/2015 29.1 29.29 28.9401 29.11 208,030
03/09/2015 29.38 29.61 29.27 29.4 198,076
03/06/2015 29.54 29.81 29.3 29.37 219,646
03/05/2015 29.5 29.85 29.28 29.8 234,377
03/04/2015 31.55 31.55 28.98 29.37 452,923
03/03/2015 31.09 31.2 30.7499 31.11 184,024
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
12/01/2014 27.05 27.28 26.7801 26.97 184,193
11/28/2014 27.3 27.52 27.05 27.09 98,855
11/26/2014 27.24 27.36 27.09 27.22 130,610
11/25/2014 27.42 27.59 27.23 27.26 95,770
11/24/2014 27.19 27.45 27.15 27.41 133,418
11/21/2014 27.08 27.3 26.94 27.15 402,039
11/20/2014 26.67 26.82 26.54 26.76 204,224
11/19/2014 27.06 27.068 26.55 26.7 123,766
11/18/2014 27.04 27.33 27.04 27.06 118,407
11/17/2014 27.17 27.33 27.03 27.04 104,270
11/14/2014 27.44 27.73 27.15 27.22 170,098
11/13/2014 27.5 27.55 27.34 27.35 104,772
11/12/2014 27.19 27.56 27.19 27.42 258,587
11/11/2014 27.26 27.3905 27.14 27.32 141,133
11/10/2014 27.25 27.33 27.1 27.26 187,876
11/07/2014 27.33 27.33 27.16 27.24 161,485
11/06/2014 27.16 27.46 27.16 27.36 89,906
11/05/2014 27.27 27.54 27.04 27.2 141,637
11/04/2014 27.15 27.46 27.14 27.18 170,352
11/03/2014 27.62 27.81 27.25 27.26 247,815
10/31/2014 27.95 28.005 27.25 27.64 383,896
10/30/2014 27.17 27.74 27.09 27.44 182,623
10/29/2014 27.16 27.32 26.95 27.23 178,947
10/28/2014 26.62 27.12 26.61 27.1 278,333
10/27/2014 26.38 26.59 26.19 26.57 81,524
10/24/2014 26.38 26.46 26.17 26.46 89,658
10/23/2014 26.3 26.45 26.17 26.28 155,665
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
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
*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?