ABM Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	41.75	42.28	41.73	42.17	42.17	1.01%	232,471
Dec 23, 2025	42.05	42.24	41.42	41.75	41.75	-1.09%	610,227
Dec 22, 2025	42.68	42.68	41.62	42.21	42.21	0.09%	1,071,956
Dec 19, 2025	43.08	43.40	41.55	42.17	42.17	-2.99%	2,562,613
Dec 18, 2025	47.09	47.68	42.16	43.47	43.47	-9.91%	2,631,419
Dec 17, 2025	47.78	50.12	46.60	48.25	48.25	5.49%	1,841,824
Dec 16, 2025	47.31	47.31	45.73	45.74	45.74	-3.05%	1,416,875
Dec 15, 2025	47.16	47.58	46.48	47.18	47.18	1.16%	660,052
Dec 12, 2025	47.13	47.28	46.31	46.64	46.64	-0.93%	424,719
Dec 11, 2025	46.06	47.19	46.06	47.08	47.08	2.57%	577,858
Dec 10, 2025	45.53	46.15	45.23	45.90	45.90	2.78%	824,494
Dec 9, 2025	44.45	44.75	44.35	44.66	44.66	0.90%	454,083
Dec 8, 2025	44.66	44.69	44.14	44.26	44.26	-0.83%	462,261
Dec 5, 2025	44.15	44.72	44.15	44.63	44.63	0.77%	360,241
Dec 4, 2025	44.03	44.51	43.69	44.29	44.29	0.80%	377,225
Dec 3, 2025	43.47	44.22	43.38	43.94	43.94	1.67%	565,398
Dec 2, 2025	43.33	43.33	42.51	43.22	43.22	0.32%	573,478
Dec 1, 2025	42.69	43.53	42.69	43.08	43.08	0.19%	365,510
Nov 28, 2025	43.19	43.25	42.89	43.00	43.00	0.05%	128,078
Nov 26, 2025	42.63	43.52	42.63	42.98	42.98	0.09%	638,231
Nov 25, 2025	42.19	43.26	42.19	42.94	42.94	2.19%	462,953
Nov 24, 2025	42.06	42.20	41.56	42.02	42.02	-0.43%	544,110
Nov 21, 2025	41.95	42.74	41.64	42.20	42.20	1.32%	609,784
Nov 20, 2025	40.94	41.79	40.29	41.65	41.65	2.89%	477,195
Nov 19, 2025	40.73	40.77	40.00	40.48	40.48	-0.02%	425,032
Nov 18, 2025	40.35	40.83	40.27	40.49	40.49	0.45%	378,500
Nov 17, 2025	41.99	42.12	40.24	40.31	40.31	-4.18%	501,772
Nov 14, 2025	41.70	42.24	41.44	42.07	42.07	-1.06%	506,891
Nov 13, 2025	42.26	42.71	42.18	42.52	42.52	0.54%	385,663
Nov 12, 2025	42.52	42.72	41.80	42.29	42.29	-0.28%	1,123,166
Nov 11, 2025	42.71	42.71	42.12	42.41	42.41	0.28%	464,237
Nov 10, 2025	42.21	42.46	41.56	42.29	42.29	0.81%	461,084
Nov 7, 2025	42.21	42.29	41.68	41.95	41.95	-0.05%	564,904
Nov 6, 2025	43.50	43.71	41.73	41.97	41.97	-3.94%	657,003
Nov 5, 2025	43.07	43.86	42.84	43.69	43.69	1.53%	394,569
Nov 4, 2025	43.29	43.40	42.80	43.03	43.03	-0.42%	370,431
Nov 3, 2025	42.71	43.24	41.98	43.21	43.21	0.49%	570,109
Oct 31, 2025	42.65	43.05	42.10	43.00	43.00	0.37%	519,783
Oct 30, 2025	43.00	43.32	42.45	42.84	42.84	-0.53%	457,021
Oct 29, 2025	45.09	45.34	42.80	43.07	43.07	-4.96%	460,643
Oct 28, 2025	45.23	45.57	44.91	45.32	45.32	-0.26%	427,207
Oct 27, 2025	45.95	46.07	45.38	45.44	45.44	-0.55%	411,311
Oct 24, 2025	45.89	46.06	45.56	45.69	45.69	0.44%	490,452
Oct 23, 2025	45.41	45.80	45.06	45.49	45.49	0.40%	531,759
Oct 22, 2025	45.50	45.69	45.07	45.31	45.31	-0.44%	564,548
Oct 21, 2025	45.53	45.92	45.47	45.51	45.51	-0.07%	399,215
Oct 20, 2025	45.07	45.58	45.07	45.54	45.54	1.07%	401,054
Oct 17, 2025	44.69	45.06	44.56	45.06	45.06	0.83%	436,050
Oct 16, 2025	45.17	45.34	44.64	44.69	44.69	-1.35%	470,481
Oct 15, 2025	45.61	45.80	45.12	45.30	45.30	-0.29%	434,887