ABM Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	37.63	38.06	36.96	37.39	37.39	-0.29%	2,074,868
Mar 19, 2026	37.29	37.96	37.14	37.50	37.50	0.11%	649,822
Mar 18, 2026	37.96	38.40	37.43	37.46	37.46	-1.83%	822,825
Mar 17, 2026	38.76	39.40	38.15	38.16	38.16	-0.31%	682,630
Mar 16, 2026	39.17	39.42	38.24	38.28	38.28	-1.26%	632,802
Mar 13, 2026	39.02	39.88	38.27	38.77	38.77	0.26%	885,008
Mar 12, 2026	40.52	40.98	38.58	38.67	38.67	-5.38%	808,556
Mar 11, 2026	41.48	41.79	40.82	40.87	40.87	-0.99%	726,274
Mar 10, 2026	41.82	43.01	39.12	41.28	41.28	-4.62%	1,394,095
Mar 9, 2026	42.85	43.78	42.33	43.28	43.28	-1.28%	935,068
Mar 6, 2026	43.76	43.94	42.99	43.84	43.84	-0.90%	398,302
Mar 5, 2026	43.57	44.33	43.38	44.24	44.24	0.43%	363,109
Mar 4, 2026	44.12	44.42	43.70	44.05	44.05	-0.43%	302,746
Mar 3, 2026	43.79	44.49	43.12	44.24	44.24	-1.05%	389,645
Mar 2, 2026	44.05	44.93	43.51	44.71	44.71	0.47%	367,594
Feb 27, 2026	44.60	44.60	43.01	44.50	44.50	-0.63%	529,262
Feb 26, 2026	44.17	44.84	43.97	44.78	44.78	2.28%	315,324
Feb 25, 2026	44.09	44.10	42.98	43.78	43.78	-0.41%	674,439
Feb 24, 2026	44.21	45.27	43.87	43.96	43.96	-0.39%	388,987
Feb 23, 2026	45.30	45.68	44.01	44.13	44.13	-3.12%	454,038
Feb 20, 2026	45.65	46.14	45.07	45.55	45.55	-0.09%	449,709
Feb 19, 2026	44.79	45.64	44.79	45.59	45.59	1.13%	354,965
Feb 18, 2026	44.43	45.40	44.43	45.08	45.08	1.78%	414,038
Feb 17, 2026	44.75	44.78	44.11	44.29	44.29	-0.49%	397,451
Feb 13, 2026	43.77	44.82	43.41	44.51	44.51	2.46%	402,650
Feb 12, 2026	46.64	46.75	42.59	43.44	43.44	-7.08%	591,882
Feb 11, 2026	47.31	47.44	46.54	46.75	46.75	-0.95%	335,980
Feb 10, 2026	46.81	47.25	46.72	47.20	47.20	0.92%	317,972
Feb 9, 2026	47.18	47.71	46.68	46.77	46.77	-1.66%	400,314
Feb 6, 2026	47.30	47.88	47.02	47.56	47.56	0.93%	464,387
Feb 5, 2026	46.86	47.27	46.50	47.12	47.12	1.07%	425,856
Feb 4, 2026	46.00	47.01	45.81	46.62	46.62	2.12%	447,265
Feb 3, 2026	46.15	46.70	45.25	45.65	45.65	-1.55%	600,797
Feb 2, 2026	46.01	46.51	45.69	46.37	46.37	0.72%	618,064
Jan 30, 2026	45.56	46.09	45.22	46.04	46.04	0.59%	697,757
Jan 29, 2026	45.06	45.79	44.72	45.77	45.77	2.19%	705,160
Jan 28, 2026	45.43	45.45	44.59	44.79	44.79	-1.32%	662,587
Jan 27, 2026	45.42	45.49	45.08	45.39	45.39	-0.48%	561,347
Jan 26, 2026	45.66	45.94	45.29	45.61	45.61	0.53%	592,867
Jan 23, 2026	46.37	46.60	45.08	45.37	45.37	-2.16%	737,841
Jan 22, 2026	45.86	46.48	45.86	46.37	46.37	1.18%	504,311
Jan 21, 2026	44.69	46.13	44.69	45.83	45.83	0.86%	1,170,296
Jan 20, 2026	44.76	45.85	44.60	45.44	45.44	0.40%	951,252
Jan 16, 2026	44.73	45.35	44.60	45.26	45.26	0.49%	770,559
Jan 15, 2026	44.13	45.33	43.98	45.04	45.04	2.41%	756,921
Jan 14, 2026	43.98	44.70	43.74	43.98	43.98	-0.66%	778,803
Jan 13, 2026	44.25	44.61	43.76	44.27	43.98	-0.47%	714,466
Jan 12, 2026	44.48	44.87	44.21	44.48	44.19	-0.47%	641,938
Jan 9, 2026	44.02	44.71	43.93	44.69	44.40	1.52%	563,118
Jan 8, 2026	43.41	44.22	43.38	44.02	43.73	1.41%	654,231