ABM Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	50.65	51.24	50.29	50.34	50.34	-1.56%	1,305,827
Dec 19, 2024	51.18	52.49	50.71	51.14	51.14	1.63%	657,959
Dec 18, 2024	49.73	53.17	49.21	50.32	50.32	-8.36%	1,020,256
Dec 17, 2024	56.32	56.55	54.67	54.91	54.91	-3.26%	436,139
Dec 16, 2024	56.04	56.83	55.68	56.76	56.76	1.09%	270,609
Dec 13, 2024	56.24	56.54	55.77	56.15	56.15	-0.51%	355,981
Dec 12, 2024	56.50	56.80	56.23	56.44	56.44	-0.51%	330,706
Dec 11, 2024	57.08	57.33	56.60	56.73	56.73	-0.26%	222,771
Dec 10, 2024	56.73	57.38	56.09	56.88	56.88	0.09%	259,689
Dec 9, 2024	57.68	57.75	56.81	56.83	56.83	-1.06%	409,146
Dec 6, 2024	57.93	57.93	56.88	57.44	57.44	1.31%	253,612
Dec 5, 2024	56.94	57.10	56.20	56.70	56.70	-0.68%	272,284
Dec 4, 2024	56.43	57.33	56.30	57.09	57.09	1.49%	230,048
Dec 3, 2024	57.73	57.76	56.03	56.25	56.25	-2.60%	268,819
Dec 2, 2024	57.39	57.86	56.84	57.75	57.75	1.01%	311,889
Nov 29, 2024	57.37	57.37	56.79	57.17	57.17	0.32%	169,865
Nov 27, 2024	57.10	57.60	56.95	56.99	56.99	0.33%	240,460
Nov 26, 2024	56.98	57.38	56.60	56.80	56.80	-0.98%	377,955
Nov 25, 2024	57.26	58.18	56.84	57.36	57.36	1.00%	294,934
Nov 22, 2024	56.77	57.63	56.38	56.79	56.79	0.73%	243,651
Nov 21, 2024	55.72	56.61	55.20	56.38	56.38	1.44%	217,388
Nov 20, 2024	55.46	55.65	54.91	55.58	55.58	0.40%	161,691
Nov 19, 2024	54.52	55.59	54.42	55.36	55.36	0.89%	240,297
Nov 18, 2024	55.17	55.51	54.80	54.87	54.87	-0.25%	244,922
Nov 15, 2024	55.91	56.15	54.94	55.01	55.01	-1.03%	223,538
Nov 14, 2024	56.82	56.90	55.46	55.58	55.58	-2.35%	178,090
Nov 13, 2024	57.75	58.22	56.64	56.92	56.92	-0.82%	256,208
Nov 12, 2024	58.50	59.15	57.28	57.39	57.39	-2.08%	557,403
Nov 11, 2024	57.96	58.90	57.96	58.61	58.61	1.52%	366,617
Nov 8, 2024	57.20	58.21	57.19	57.73	57.73	1.35%	338,876
Nov 7, 2024	56.96	57.53	56.61	56.96	56.96	-0.40%	381,512
Nov 6, 2024	56.68	57.48	56.06	57.19	57.19	4.94%	514,424
Nov 5, 2024	53.92	54.62	53.60	54.50	54.50	0.59%	373,022
Nov 4, 2024	52.93	54.25	52.93	54.18	54.18	2.05%	213,655
Nov 1, 2024	53.15	53.54	52.85	53.09	53.09	0.06%	253,047
Oct 31, 2024	53.62	53.84	52.97	53.06	53.06	-1.15%	540,066
Oct 30, 2024	53.57	54.26	53.57	53.68	53.68	0.06%	312,317
Oct 29, 2024	53.47	53.80	53.16	53.65	53.65	-0.11%	232,241
Oct 28, 2024	53.34	53.96	53.21	53.71	53.71	1.82%	389,130
Oct 25, 2024	53.47	53.78	52.73	52.75	52.75	-0.77%	343,020
Oct 24, 2024	53.35	53.64	52.71	53.16	53.16	-0.36%	491,414
Oct 23, 2024	53.21	53.43	52.91	53.35	53.35	-0.15%	304,656
Oct 22, 2024	54.20	54.46	52.93	53.43	53.43	-1.58%	366,530
Oct 21, 2024	54.99	55.04	54.05	54.29	54.29	-1.31%	601,547
Oct 18, 2024	54.41	55.04	54.41	55.01	55.01	1.25%	594,989
Oct 17, 2024	53.68	54.43	53.49	54.33	54.33	0.85%	305,735
Oct 16, 2024	53.52	54.29	53.47	53.87	53.87	1.24%	316,830
Oct 15, 2024	53.97	54.55	53.12	53.21	53.21	-1.43%	437,185
Oct 14, 2024	53.20	54.45	53.14	53.98	53.98	1.11%	565,039
Oct 11, 2024	52.16	53.47	52.16	53.39	53.39	2.67%	389,938
Oct 10, 2024	52.30	52.35	51.43	52.00	52.00	-1.03%	403,336
Oct 9, 2024	52.35	52.92	52.15	52.54	52.54	0.44%	674,701
Oct 8, 2024	52.58	52.95	52.30	52.31	52.31	0.04%	510,411
Oct 7, 2024	51.02	52.31	50.84	52.29	52.29	1.93%	560,269
Oct 4, 2024	51.74	51.99	51.16	51.30	51.30	0.23%	262,515
Oct 3, 2024	51.04	51.31	50.65	51.18	51.18	-0.72%	258,253
Oct 2, 2024	51.45	51.98	51.20	51.55	51.32	-0.19%	279,216
Oct 1, 2024	52.64	52.73	51.59	51.65	51.42	-2.10%	328,839
Sep 30, 2024	51.45	52.94	51.44	52.76	52.53	2.73%	567,869
Sep 27, 2024	51.91	52.22	51.15	51.36	51.14	-0.72%	377,035
Sep 26, 2024	51.15	52.22	51.07	51.73	51.50	1.93%	730,878
Sep 25, 2024	50.47	50.86	49.90	50.75	50.53	0.95%	1,043,083
Sep 24, 2024	51.35	51.46	49.75	50.27	50.05	-1.62%	1,046,090
Sep 23, 2024	52.60	52.88	51.08	51.10	50.88	-1.88%	782,904
Sep 20, 2024	51.53	52.34	51.12	52.08	51.85	0.48%	3,721,806
Sep 19, 2024	51.73	52.11	50.75	51.83	51.60	1.75%	647,418
Sep 18, 2024	51.00	51.68	50.55	50.94	50.72	-0.04%	730,279
Sep 17, 2024	52.35	52.35	50.88	50.96	50.74	-1.98%	390,691
Sep 16, 2024	51.91	53.06	51.57	51.99	51.76	0.74%	475,798
Sep 13, 2024	50.01	51.81	49.80	51.61	51.38	4.58%	467,560
Sep 12, 2024	49.37	49.83	49.19	49.35	49.13	0.61%	352,197
Sep 11, 2024	49.70	49.70	48.59	49.05	48.84	-1.74%	485,765
Sep 10, 2024	50.01	50.60	49.40	49.92	49.70	-0.04%	614,073
Sep 9, 2024	51.61	51.75	49.80	49.94	49.72	-2.63%	1,391,840
Sep 6, 2024	59.78	59.78	51.28	51.29	51.07	-8.57%	1,347,801
Sep 5, 2024	55.98	56.63	55.59	56.10	55.85	0.18%	654,282
Sep 4, 2024	56.68	57.10	55.73	56.00	55.76	-1.43%	346,711
Sep 3, 2024	56.76	57.25	56.17	56.81	56.56	-0.59%	436,672
Aug 30, 2024	56.36	57.23	56.32	57.15	56.90	1.65%	510,727
Aug 29, 2024	56.27	56.78	55.77	56.22	55.97	0.39%	307,627
Aug 28, 2024	56.05	56.46	55.62	56.00	55.76	0.11%	236,357
Aug 27, 2024	55.70	56.00	55.32	55.94	55.70	0.27%	295,267
Aug 26, 2024	55.88	56.55	55.70	55.79	55.55	0.65%	298,907
Aug 23, 2024	54.87	55.86	54.51	55.43	55.19	1.71%	257,900
Aug 22, 2024	54.68	54.80	54.39	54.50	54.26	-0.24%	186,231
Aug 21, 2024	54.37	54.77	54.15	54.63	54.39	0.70%	182,607
Aug 20, 2024	54.58	54.65	54.11	54.25	54.01	-0.66%	239,358
Aug 19, 2024	54.11	54.62	54.03	54.61	54.37	0.92%	188,301
Aug 16, 2024	54.32	54.55	53.74	54.11	53.87	-0.62%	294,581
Aug 15, 2024	54.30	54.52	53.61	54.45	54.21	2.16%	308,620
Aug 14, 2024	53.20	53.35	52.57	53.30	53.07	0.49%	263,364
Aug 13, 2024	52.82	53.25	52.65	53.04	52.81	1.09%	379,470
Aug 12, 2024	52.80	52.84	52.26	52.47	52.24	-0.62%	249,167
Aug 9, 2024	52.45	52.84	51.88	52.80	52.57	0.74%	262,965
Aug 8, 2024	52.20	52.82	52.08	52.41	52.18	0.83%	218,528
Aug 7, 2024	52.65	53.20	51.67	51.98	51.75	-0.35%	378,915
Aug 6, 2024	52.55	52.86	51.88	52.16	51.93	-1.14%	446,043
Aug 5, 2024	53.01	53.31	52.25	52.76	52.53	-3.63%	330,175
Aug 2, 2024	54.02	55.20	53.70	54.75	54.51	-0.99%	359,680
Aug 1, 2024	55.32	56.03	54.26	55.30	55.06	-0.47%	456,911