ABM Industries Incorporated Historical Stock Prices

ABM 
$27.26
*  
0.15
0.55%
Get ABM Alerts
*Delayed - data as of Nov. 25, 2014  -  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 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  27.43  27.59  27.23  27.26 95,770
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
07/02/2014 27.11 27.39 26.77 26.85 189,298
07/01/2014 26.82 27.45 26.705 27.2 280,838
06/30/2014 26.62 27 26.47 26.98 240,609
06/27/2014 26.27 26.74 26.24 26.71 267,903
06/26/2014 26.55 26.57 26.23 26.47 134,870
06/25/2014 26.1 26.59 26.03 26.56 173,497
06/24/2014 26.37 26.67 26.23 26.25 202,077
06/23/2014 26.64 26.7 26.37 26.52 193,859
06/20/2014 26.71 26.74 26.55 26.72 432,118
06/19/2014 26.47 26.78 26.37 26.62 289,144
06/18/2014 26.29 26.48 26.2164 26.45 210,526
06/17/2014 26.25 26.48 26.17 26.37 226,539
06/16/2014 26.45 26.59 26.23 26.29 174,323
06/13/2014 26.84 26.84 26.41 26.46 194,390
06/12/2014 26.78 26.92 26.52 26.71 243,296
06/11/2014 26.85 26.99 26.53 26.9 391,228
06/10/2014 26.91 27.07 26.6935 26.99 253,564
06/09/2014 27.04 27.13 26.85 27.07 346,046
06/06/2014 27.19 27.44 26.98 27.3 294,259
06/05/2014 26.48 27 26.2 26.99 343,508
06/04/2014 25.83 26.92 25.42 26.51 448,768
06/03/2014 27.27 27.53 26.48 26.89 227,718
06/02/2014 27.26 27.66 26.86 27.38 214,671
05/30/2014 27.41 27.43 27.06 27.27 150,341
05/29/2014 27.37 27.48 27.02 27.33 107,817
05/28/2014 27.45 27.58 27.165 27.2 133,463
05/27/2014 27.44 27.79 27.378 27.48 85,674
05/23/2014 26.41 27.54 26.3 27.25 302,342
05/22/2014 26.32 26.47 26.07 26.39 109,165
05/21/2014 26.34 26.43 25.98 26.21 163,720
05/20/2014 26.64 26.64 26.04 26.19 209,480
05/19/2014 26.39 26.83 26.39 26.77 116,574
05/16/2014 26.2 26.53 26.07 26.51 161,303
05/15/2014 26.39 26.44 25.88 26.26 127,079
05/14/2014 27.05 27.1 26.42 26.49 167,408
05/13/2014 27.44 27.53 27.15 27.17 203,335
05/12/2014 26.93 27.59 26.9 27.5 164,096
05/09/2014 26.37 26.86 26.37 26.79 184,274
05/08/2014 26.78 27.1 26.43 26.48 199,313
05/07/2014 26.79 27 26.3795 26.9 187,603
05/06/2014 27.03 27.12 26.61 26.71 159,487
05/05/2014 27.1 27.21 26.85 27.16 192,463
05/02/2014 26.92 27.46 26.8701 27.18 182,698
05/01/2014 27.1 27.1 26.53 26.86 268,861
04/30/2014 26.93 27.21 26.7 27.09 193,438
04/29/2014 27.27 27.47 27.02 27.09 157,508
04/28/2014 27.14 27.26 26.66 27.1 175,352
04/25/2014 27.19 27.29 26.95 26.95 180,224
04/24/2014 27.76 27.76 27.29 27.35 145,604
04/23/2014 27.83 28.05 27.55 27.55 181,115
04/22/2014 27.68 28.08 27.63 27.83 161,895
04/21/2014 27.74 27.79 27.5535 27.62 75,339
04/17/2014 27.24 27.79 27.23 27.69 137,372
04/16/2014 27.14 27.33 27.03 27.28 139,709
04/15/2014 27.16 27.34 26.66 26.97 177,567
04/14/2014 27.46 27.48 26.98 27.13 156,354
04/11/2014 27.92 28.18 27.22 27.25 300,472
04/10/2014 28.51 28.95 27.95 28.24 369,344
04/09/2014 28.66 28.67 28.33 28.59 127,514
04/08/2014 28.16 28.8 28.07 28.57 170,446
04/07/2014 28.2 28.26 27.985 28.15 193,123
04/04/2014 29.11 29.11 28.27 28.3 214,624
04/03/2014 28.87 28.99 28.71 28.9 164,099
04/02/2014 28.87 28.87 28.56 28.78 147,738
04/01/2014 28.56 28.85 28.54 28.83 182,779
03/31/2014 28.34 28.81 28.21 28.74 292,960
03/28/2014 28.25 28.43 28.0301 28.14 268,305
03/27/2014 28.18 28.285 28.06 28.21 314,297
03/26/2014 28.75 28.77 28.18 28.19 156,111
03/25/2014 28.8 28.85 28.48 28.65 167,811
03/24/2014 29 29.04 28.384 28.61 324,134
03/21/2014 28.79 29.11 28.75 28.91 499,057
03/20/2014 28.77 28.87 28.62 28.78 133,589
03/19/2014 28.79 29 28.58 28.73 169,770
03/18/2014 28.48 28.88 28.45 28.88 170,015
03/17/2014 28.45 28.65 28.33 28.5 198,098
03/14/2014 28.02 28.378 28.02 28.27 169,117
03/13/2014 28.42 28.43 27.97 28.15 173,641
03/12/2014 28.08 28.36 27.98 28.27 184,212
03/11/2014 28.6 28.606 28.08 28.25 207,080
03/10/2014 28.47 28.56 28.27 28.56 201,811
03/07/2014 28.32 28.6 28.11 28.44 273,523
03/06/2014 28.22 28.36 27.97 28.28 383,112
03/05/2014 28.81 28.82 27.63 28.14 625,975
03/04/2014 28.53 29.5 28.465 29.43 455,856
03/03/2014 27.93 28.25 27.804 28.23 185,178
02/28/2014 28.19 28.32 27.97 28.23 281,681
02/27/2014 27.97 28.18 27.84 28.12 159,786
02/26/2014 27.84 28.03 27.68 27.97 294,556
02/25/2014 27.93 27.96 27.64 27.74 209,131
02/24/2014 27.71 28.15 27.63 27.86 262,039
02/21/2014 27.75 27.84 27.43 27.7 338,499
02/20/2014 27.38 27.66 27.28 27.59 183,802
02/19/2014 27.51 27.825 27.33 27.37 225,190
02/18/2014 27.4 27.69 27.1 27.6 207,292
02/14/2014 27.54 27.54 27.0601 27.44 136,691
02/13/2014 27.08 27.62 27.07 27.51 111,054
02/12/2014 27.13 27.43 27.11 27.24 149,776
02/11/2014 26.52 27.1 26.46 27.07 289,429
02/10/2014 26.41 26.44 26.06 26.4 130,769
02/07/2014 26.29 26.54 26.29 26.5 143,036
02/06/2014 26.13 26.27 26.0464 26.2 205,245
02/05/2014 26.14 26.27 25.99 26.12 188,449
02/04/2014 26.09 26.36 25.77 26.3 187,213
02/03/2014 26.66 26.96 25.71 26.01 253,805
01/31/2014 26.64 27.08 26.58 26.66 167,827
01/30/2014 26.92 27.1685 26.7 27.04 200,578
01/29/2014 26.87 27.11 26.69 26.77 145,608
01/28/2014 27.05 27.16 26.9 27.1 179,272
01/27/2014 27.27 27.4891 26.91 26.98 108,056
01/24/2014 27.89 27.95 27.29 27.4 152,794
01/23/2014 28.05 28.16 27.8101 28.09 197,305
01/22/2014 27.98 28.24 27.81 28.21 143,168
01/21/2014 27.9 28.1899 27.78 27.97 152,276
01/17/2014 27.7 27.86 27.65 27.8 101,830
01/16/2014 27.76 27.85 27.69 27.77 190,181
01/15/2014 27.81 27.98 27.67 27.79 177,604
01/14/2014 27.89 27.985 27.68 27.9 138,367
01/13/2014 28.28 28.31 27.72 27.83 288,772
01/10/2014 28.48 28.58 28.21 28.39 281,541
01/09/2014 28.39 28.57 28.215 28.45 158,632
01/08/2014 28.41 28.64 28.17 28.28 206,870
01/07/2014 28.4 28.5699 28.25 28.45 137,433
01/06/2014 28.53 28.67 28.28 28.33 202,161
01/03/2014 28.23 28.6 27.97 28.43 163,751
01/02/2014 28.45 28.66 28.14 28.24 223,673
12/31/2013 28.88 29.03 28.54 28.59 185,455
12/30/2013 28.51 28.81 28.51 28.81 163,346
12/27/2013 28.62 28.75 28.46 28.66 161,853
12/26/2013 28.61 28.75 28.44 28.49 160,070
12/24/2013 28.37 28.68 28.09 28.58 78,486
12/23/2013 28.17 28.38 28.12 28.29 197,314
12/20/2013 27.61 28.36 27.55 28.06 865,151
12/19/2013 27.59 27.99 27.43 27.5 251,111
12/18/2013 27.46 27.65 27.1201 27.6 250,387
12/17/2013 27.78 27.78 27.38 27.4 119,626
12/16/2013 27.65 27.99 27.4 27.83 171,650
12/13/2013 27.83 27.94 27.35 27.58 355,603
12/12/2013 27.14 27.84 27 27.74 276,294
12/11/2013 26.76 27.385 26.6154 27.05 347,318
12/10/2013 28 28.11 26.27 26.79 541,790
12/09/2013 27.84 27.9699 27.51 27.75 318,220
12/06/2013 27.8 27.95 27.64 27.81 395,911
12/05/2013 27.32 27.61 27.26 27.6 151,884
12/04/2013 27.36 27.55 27.15 27.39 179,868
12/03/2013 27.66 27.79 27.39 27.49 362,562
12/02/2013 27.86 27.96 27.59 27.75 165,227
11/29/2013 28 28.02 27.81 27.81 118,748
11/27/2013 27.99 27.99 27.872 27.95 152,786
11/26/2013 27.91 28 27.86 27.92 207,246
11/25/2013 27.88 28.12 27.85 27.93 128,752
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?