ABM Industries Incorporated

ABM 
(NYSE) 
 

History: ABM Industries Incorporated

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
15/07/2019
41.32
41.83
41.16
41.50
97,447
41.50
0
12/07/2019
40.84
41.37
40.80
41.19
86,254
41.17
0
11/07/2019
40.65
40.81
40.13
40.81
61,198
40.74
0
10/07/2019
40.62
40.93
40.49
40.59
59,121
40.68
0
09/07/2019
40.46
40.63
40.23
40.41
44,544
40.40
0
08/07/2019
40.57
40.85
40.57
40.68
86,451
40.70
0
05/07/2019
40.05
40.76
40.05
40.73
101,160
40.63
0
03/07/2019
39.89
40.36
39.76
40.22
77,190
40.12
0
02/07/2019
40.28
40.33
39.60
39.88
78,449
39.90
0
01/07/2019
40.47
40.50
39.95
40.33
127,703
40.32
0
28/06/2019
39.72
40.48
39.72
40.00
302,506
40.00
0
27/06/2019
39.11
39.68
39.11
39.64
96,928
39.50
0
26/06/2019
39.14
39.21
38.68
38.93
99,104
38.95
0
25/06/2019
38.99
39.21
38.62
38.99
94,190
38.98
0
24/06/2019
39.47
39.54
38.79
38.87
116,868
39.03
0
21/06/2019
39.78
40.25
39.42
39.42
241,810
39.56
0
20/06/2019
40.00
40.23
39.86
40.00
96,177
40.00
0
19/06/2019
39.88
40.05
39.64
40.00
85,683
40.00
0
18/06/2019
40.39
40.60
39.77
39.88
64,013
39.97
0
17/06/2019
39.99
40.29
39.89
40.00
134,962
40.00
0
14/06/2019
39.75
40.38
39.75
39.76
100,409
39.90
0
13/06/2019
40.00
40.15
39.78
39.81
150,081
39.88
0
12/06/2019
39.47
40.28
39.26
39.83
127,656
39.86
0
11/06/2019
39.82
39.83
38.99
39.62
98,021
39.52
0
10/06/2019
39.46
39.48
39.01
39.47
126,588
39.35
0
07/06/2019
39.74
39.82
39.00
39.36
148,984
39.37
0
06/06/2019
39.00
41.20
38.26
39.78
260,535
39.93
0
05/06/2019
37.48
37.63
36.73
37.28
170,277
37.21
0
04/06/2019
36.69
37.66
36.69
37.60
89,337
37.50
0
03/06/2019
36.29
36.77
36.06
36.33
123,574
36.33
0
31/05/2019
36.15
36.29
35.87
36.25
95,371
36.25
0
30/05/2019
36.56
36.87
36.26
36.61
64,438
36.58
0
29/05/2019
36.38
36.56
36.13
36.53
73,331
36.48
0
28/05/2019
37.10
37.16
36.51
36.57
128,367
36.62
0
24/05/2019
37.12
37.35
36.72
37.10
58,821
37.10
0
23/05/2019
37.63
37.63
36.62
36.92
72,835
37.00
0
22/05/2019
37.82
38.07
37.75
38.05
44,077
38.01
0
21/05/2019
37.76
38.03
37.73
37.87
79,385
37.85
0
20/05/2019
37.56
37.99
37.42
37.47
65,031
37.56
0
17/05/2019
38.04
38.37
37.85
37.86
54,419
37.97
0
16/05/2019
38.01
38.52
38.01
38.34
53,711
38.33
0
15/05/2019
37.50
38.19
37.50
38.01
57,769
37.97
0
14/05/2019
37.40
38.17
37.39
37.85
61,563
37.86
0
13/05/2019
37.60
37.60
37.04
37.29
88,983
37.30
0
10/05/2019
38.04
38.36
37.39
38.32
66,882
38.14
0
09/05/2019
37.68
38.30
37.40
38.18
71,822
38.10
0
08/05/2019
38.06
38.33
37.84
37.93
87,748
37.99
0
07/05/2019
38.07
38.31
37.57
37.96
121,443
37.95
0
06/05/2019
37.65
38.57
37.65
38.41
97,928
38.39
0
03/05/2019
37.61
38.39
37.61
38.36
71,095
38.24
0
02/05/2019
36.55
37.45
36.55
37.42
76,360
37.32
0
01/05/2019
38.08
38.08
36.50
36.63
297,784
36.68
0
30/04/2019
37.94
38.05
37.35
37.97
530,651
37.95
0
29/04/2019
37.32
37.89
37.32
37.85
65,838
37.72
0
26/04/2019
37.06
37.51
36.88
37.28
72,263
37.21
0
25/04/2019
37.45
37.45
36.82
37.06
81,468
37.07
0
24/04/2019
37.85
37.92
37.48
37.71
62,027
37.70
0
23/04/2019
37.52
38.17
37.46
37.93
94,714
37.90
0
22/04/2019
37.28
37.57
37.23
37.50
79,963
37.50
0
18/04/2019
36.87
37.43
36.80
37.37
100,733
37.25
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
17 July 2019 08:22:13
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB7 - 2019-07-17 09:22:13 - 2019-07-17 08:22:13 - 1000 - Website: OKAY