Historical Stock Price
|
| Home |
| Free Dividend Report |
| ABM Dividend History |
| ABM Historical Stock Prices |
| Preferred Stock Newsletter |
| ABM Options Chain |
| Stock Message Boards |
ABM Industries (ABM) has the following price history information. Looking back at ABM historical stock prices for the last five trading days, on August 12, 2019, ABM opened at $40.35, traded as high as $40.36 and as low as $39.65, and closed at $39.78. Trading volume was a total of 175.70K shares. On August 13, 2019, ABM opened at $39.65, traded as high as $41.01 and as low as $39.65, and closed at $39.91. Trading volume was a total of 233.30K shares. On August 14, 2019, ABM opened at $39.25, traded as high as $39.30 and as low as $38.18, and closed at $38.40. Trading volume was a total of 258.00K shares. On August 15, 2019, ABM opened at $38.36, traded as high as $38.36 and as low as $37.56, and closed at $38.05. Trading volume was a total of 320.50K shares. On August 16, 2019, ABM opened at $38.18, traded as high as $38.85 and as low as $37.56, and closed at $38.53. Trading volume was a total of 210.70K shares.
ABM Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ABM Industries shares, starting with a $10,000 purchase of ABM, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 08/17/2009 | ||
| End date: | 08/16/2019 | ||
| Start price/share: | $20.59 | ||
| End price/share: | $38.53 | ||
| Starting shares: | 485.67 | ||
| Ending shares: | 605.41 | ||
| Dividends reinvested/share: | $6.09 | ||
| Total return: | 133.27% | ||
| Average Annual Total Return: | 8.84% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $23,333.83 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 08/17/2009 | ||
| End date: | 08/16/2019 | ||
| Start price/share: | $20.59 | ||
| End price/share: | $38.53 | ||
| Dividends collected/share: | $6.09 | ||
| Total return: | 116.73% | ||
| Average Annual Total Return: | 8.04% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $21,673.94 | ||
| Years: | 10.00 | ||
 | |||||
| ABM Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/12/2019 | $40.35 | $40.36 | $39.65 | $39.78 | 175.70K |
| 08/13/2019 | $39.65 | $41.01 | $39.65 | $39.91 | 233.30K |
| 08/14/2019 | $39.25 | $39.30 | $38.18 | $38.40 | 258.00K |
| 08/15/2019 | $38.36 | $38.36 | $37.56 | $38.05 | 320.50K |
| 08/16/2019 | $38.18 | $38.85 | $37.56 | $38.53 | 210.70K |
|
| About ABM Industries |
| ABM Industries provides integrated facility solutions. Co.'s segments are: Business and Industry, which includes janitorial, facilities engineering, and parking services; Aviation, which supports airlines and airports with services; Technology and Manufacturing, which provides janitorial, facilities engineering, and parking services; Education, which delivers janitorial, custodial, landscaping and grounds, facilities engineering, and parking services; Technical Solutions, which provides mechanical and electrical services; and Healthcare, which provides among others, clinical engineering, food and nutrition, laundry and linen, parking and guest services, and patient transportation services. |
| ABM Historical Closing Prices | |
| Date | Close |
| 08/12/2019 | $39.78 |
| 08/13/2019 | $39.91 |
| 08/14/2019 | $38.40 |
| 08/15/2019 | $38.05 |
| 08/16/2019 | $38.53 |
| Industrials Historical Prices |
| ABM is categorized under the Industrials sector; below are some other companies in the same sector:
ACCO Historical Stock Prices Also explore: ABM shares outstanding history |
