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
17/09/2019
36.49
36.96
36.37
36.49
69,733
36.54
0
16/09/2019
36.10
36.85
36.10
36.65
82,495
36.61
0
13/09/2019
36.84
37.42
36.26
36.30
120,799
36.50
0
12/09/2019
36.36
37.08
36.35
36.85
120,222
36.78
0
11/09/2019
36.13
36.58
35.82
36.55
103,624
36.40
0
10/09/2019
34.85
36.24
34.80
36.04
126,833
35.88
0
09/09/2019
35.32
35.32
33.78
34.94
151,452
34.81
0
06/09/2019
38.60
38.75
35.28
35.34
204,969
36.17
0
05/09/2019
37.09
37.84
37.09
37.37
165,273
37.38
0
04/09/2019
37.00
37.00
36.34
36.65
130,100
36.59
0
03/09/2019
37.01
37.11
36.48
36.59
165,363
36.63
0
30/08/2019
37.48
37.58
36.99
37.26
98,476
37.25
0
29/08/2019
37.09
37.39
36.84
37.15
93,959
37.16
0
28/08/2019
36.44
36.77
35.98
36.58
125,702
36.53
0
27/08/2019
37.57
37.59
36.61
36.63
118,117
36.76
0
26/08/2019
37.34
37.34
36.74
37.23
195,864
37.11
0
23/08/2019
38.22
38.45
36.73
36.84
122,127
37.04
0
22/08/2019
38.86
39.16
38.39
38.46
110,246
38.54
0
21/08/2019
38.50
38.86
38.42
38.68
68,675
38.66
0
20/08/2019
38.82
38.82
38.09
38.12
195,849
38.16
0
19/08/2019
38.97
39.20
38.78
38.93
62,758
38.99
0
16/08/2019
38.18
38.84
38.18
38.53
83,977
38.51
0
15/08/2019
38.36
38.36
37.58
38.05
106,684
38.03
0
14/08/2019
39.25
39.25
38.21
38.40
99,622
38.50
0
13/08/2019
39.65
40.98
39.65
39.91
85,922
40.07
0
12/08/2019
40.35
40.36
39.65
39.78
82,165
39.83
0
09/08/2019
40.94
40.94
40.41
40.59
81,373
40.60
0
08/08/2019
40.35
41.15
40.35
41.11
87,120
41.07
0
07/08/2019
39.75
40.11
39.48
40.07
84,770
39.94
0
06/08/2019
39.64
40.32
39.64
40.21
127,761
40.15
0
05/08/2019
39.84
40.08
38.96
39.50
199,593
39.50
0
02/08/2019
40.95
40.95
40.46
40.69
74,118
40.67
0
01/08/2019
42.10
42.62
40.93
41.09
121,188
41.46
0
31/07/2019
42.33
42.55
41.43
42.09
1,161,180
42.10
0
30/07/2019
41.51
42.45
41.31
42.25
119,443
42.25
0
29/07/2019
42.00
42.19
41.56
41.75
116,679
41.75
0
26/07/2019
41.50
42.18
41.40
42.01
92,144
41.98
0
25/07/2019
41.50
41.88
41.26
41.43
123,845
41.46
0
24/07/2019
41.28
41.70
40.80
41.58
123,554
41.44
0
23/07/2019
41.23
41.49
40.85
41.42
84,851
41.35
0
22/07/2019
41.47
41.61
40.95
41.05
99,776
41.15
0
19/07/2019
41.86
42.20
41.35
41.36
104,052
41.49
0
18/07/2019
41.54
41.97
41.27
41.93
86,180
41.74
0
17/07/2019
41.22
41.64
40.99
41.17
89,160
41.17
0
16/07/2019
41.49
41.61
41.19
41.34
105,851
41.37
0
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

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.
 
20 September 2019 03:03:24
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB2 - 2019-09-20 04:03:24 - 2019-09-20 03:03:24 - 1000 - Website: OKAY