Quantcast

ABM Industries Incorporated Common Stock Historical Stock Prices

ABM 
$34.38
*  
0.35
1.01%
Get ABM Alerts
*Delayed - data as of Mar. 20, 2019 10:22 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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.
10:22 34.82 34.91 34.34 34.38 19,097
03/19/2019 34.78 35.17 34.54 34.73 443,946
03/18/2019 34.48 34.81 34.18 34.66 455,502
03/15/2019 33.94 34.66 33.74 34.42 1,080,753
03/14/2019 33.86 34.18 33.56 33.91 330,155
03/13/2019 33.44 33.94 33.13 33.85 346,509
03/12/2019 33.59 33.89 33.2 33.27 474,236
03/11/2019 32.71 33.52 31.9 33.5 573,323
03/08/2019 33.31 33.33 32.05 32.69 1,436,875
03/07/2019 36.37 36.37 31.805 33.57 1,694,407
03/06/2019 36.09 36.65 35.9 36.55 797,936
03/05/2019 35.65 36.65 35.65 36.02 489,706
03/04/2019 36.14 36.63 35.61 35.66 532,942
03/01/2019 36.02 36.31 35.3 36.01 483,406
02/28/2019 35.75 35.9027 35.53 35.66 695,862
02/27/2019 36.03 36.09 35.57 35.73 285,276
02/26/2019 36.5 36.69 36.03 36.06 369,641
02/25/2019 37.05 37.34 36.53 36.55 422,218
02/22/2019 36.77 37.15 36.63 36.98 424,606
02/21/2019 36.72 36.8 36.3 36.68 282,108
02/20/2019 36.32 36.84 36.13 36.72 387,343
02/19/2019 36.05 36.535 36.05 36.35 315,311
02/15/2019 36.26 36.425 36 36.2 342,022
02/14/2019 36.35 36.4 35.855 35.96 349,119
02/13/2019 36.32 36.4091 35.84 36.02 291,280
02/12/2019 35.37 36.45 35.35 36.15 401,970
02/11/2019 34.78 35.295 34.67 35.25 310,371
02/08/2019 34.53 34.75 34.3 34.61 234,523
02/07/2019 34.48 34.85 34.26 34.68 369,889
02/06/2019 35.05 35.2648 34.47 34.68 320,228
02/05/2019 34.66 35.26 34.39 35.08 471,881
02/04/2019 33.96 34.5 33.9 34.5 295,605
02/01/2019 34.36 34.53 33.75 34.11 454,851
01/31/2019 33.53 34.44 33.27 34.19 2,440,901
01/30/2019 33.54 33.54 32.74 33.51 621,447
01/29/2019 33.86 33.99 33.19 33.35 521,525
01/28/2019 33.67 33.86 33.15 33.86 636,845
01/25/2019 34.05 34.41 34.01 34.01 708,043
01/24/2019 34.65 34.65 33.62 33.96 469,626
01/23/2019 35.29 35.59 34.3 34.57 961,038
01/22/2019 35.8 36.26 35.09 35.23 490,440
01/18/2019 35.16 36.24 35.12 35.98 558,448
01/17/2019 34.85 35.27 34.53 34.96 398,071
01/16/2019 34.35 35.09 34.28 34.97 373,726
01/15/2019 34.01 34.7192 33.6 34.55 472,762
01/14/2019 34 34.62 33.7 34.11 659,292
01/11/2019 34.1 34.78 33.5101 34.28 901,347
01/10/2019 34.88 35.26 34.37 35.19 494,061
01/09/2019 35.19 35.25 34.29 34.92 1,051,098
01/08/2019 34.03 35.89 33.86 34.98 1,673,293
01/07/2019 32.12 33.63 31.58 33.48 881,414
01/04/2019 31.29 32.01 31.05 32.01 1,242,814
01/03/2019 31.22 31.81 30.79 30.95 720,586
01/02/2019 31.51 31.63 30.66 31.28 1,039,294
12/31/2018 31.34 32.14 31.25 32.11 978,418
12/28/2018 31.04 31.64 30.6678 31.09 999,813
12/27/2018 30.68 31.095 29.97 30.81 744,205
12/26/2018 29.12 31.16 28.67 31.1 656,531
12/24/2018 29.9 30.34 28.72 28.78 381,639
12/21/2018 31.04 31.23 29.98 30.19 1,371,033
12/20/2018 30.43 31.49 29.98 31.07 1,288,100
12/19/2018 26.5 32.43 26.43 30.78 3,126,368
*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?

Smart Portfolio