ABM Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	52.18	52.80	52.05	52.65	52.65	0.71%	430,877
May 29, 2025	52.27	52.50	51.80	52.28	52.28	0.31%	283,966
May 28, 2025	52.67	52.77	52.05	52.12	52.12	-1.10%	259,562
May 27, 2025	51.48	52.77	51.28	52.70	52.70	3.23%	312,074
May 23, 2025	50.64	51.31	50.31	51.05	51.05	-0.58%	284,050
May 22, 2025	51.26	51.68	51.07	51.35	51.35	-0.12%	280,159
May 21, 2025	51.92	52.47	51.41	51.41	51.41	-2.02%	291,316
May 20, 2025	52.57	52.65	52.27	52.47	52.47	-0.21%	368,142
May 19, 2025	51.95	52.70	51.95	52.58	52.58	-0.11%	247,974
May 16, 2025	52.33	52.65	52.05	52.64	52.64	0.65%	380,871
May 15, 2025	51.77	52.61	51.77	52.30	52.30	1.47%	392,884
May 14, 2025	51.69	51.95	51.44	51.54	51.54	-0.79%	414,696
May 13, 2025	51.55	52.21	51.55	51.95	51.95	1.13%	313,075
May 12, 2025	52.07	52.25	50.96	51.37	51.37	1.28%	394,483
May 9, 2025	50.75	51.30	50.45	50.72	50.72	-0.10%	225,772
May 8, 2025	50.24	51.20	49.99	50.77	50.77	1.85%	266,719
May 7, 2025	49.94	50.10	49.52	49.85	49.85	0.12%	271,754
May 6, 2025	49.10	50.11	49.08	49.79	49.79	0.30%	264,324
May 5, 2025	49.48	50.08	49.11	49.64	49.64	-0.10%	253,580
May 2, 2025	49.58	49.98	49.37	49.69	49.69	1.43%	244,970
May 1, 2025	48.80	49.40	48.42	48.99	48.99	0.51%	400,181
Apr 30, 2025	48.48	48.91	47.58	48.74	48.74	-0.02%	391,873
Apr 29, 2025	48.18	49.24	48.00	48.75	48.75	0.49%	391,626
Apr 28, 2025	48.21	48.68	47.91	48.51	48.51	0.41%	280,401
Apr 25, 2025	48.17	48.45	47.75	48.31	48.31	-	284,482
Apr 24, 2025	48.22	49.01	47.74	48.31	48.31	-0.19%	393,000
Apr 23, 2025	48.31	49.09	48.16	48.40	48.40	2.39%	612,345
Apr 22, 2025	45.95	47.40	45.78	47.27	47.27	4.05%	620,528
Apr 21, 2025	45.69	46.05	44.93	45.43	45.43	-1.20%	505,764
Apr 17, 2025	46.04	46.48	45.78	45.98	45.98	-0.22%	487,236
Apr 16, 2025	46.90	47.07	45.77	46.08	46.08	-2.02%	367,115
Apr 15, 2025	46.99	47.50	46.78	47.03	47.03	0.17%	553,263
Apr 14, 2025	46.47	47.51	45.80	46.95	46.95	1.82%	481,565
Apr 11, 2025	44.43	46.19	44.11	46.11	46.11	3.92%	774,037
Apr 10, 2025	44.51	44.89	42.42	44.37	44.37	-2.05%	1,792,938
Apr 9, 2025	41.87	45.41	40.85	45.30	45.30	7.24%	2,909,401
Apr 8, 2025	44.63	44.71	41.82	42.24	42.24	-3.30%	490,457
Apr 7, 2025	43.75	44.97	41.65	43.68	43.68	-3.62%	1,522,568
Apr 4, 2025	45.38	46.19	44.59	45.32	45.32	-2.60%	801,251
Apr 3, 2025	47.66	48.45	46.24	46.53	46.53	-5.43%	567,814
Apr 2, 2025	47.32	49.42	47.32	49.20	48.92	2.74%	590,773
Apr 1, 2025	47.13	48.10	46.83	47.89	47.62	1.12%	447,529
Mar 31, 2025	47.17	47.86	46.67	47.36	47.09	0.08%	473,529
Mar 28, 2025	48.05	48.17	46.71	47.32	47.05	-1.78%	377,248
Mar 27, 2025	47.69	48.46	47.51	48.18	47.91	1.15%	333,989
Mar 26, 2025	47.76	48.16	47.25	47.63	47.36	0.21%	288,613
Mar 25, 2025	47.49	48.29	47.03	47.53	47.26	-	390,743
Mar 24, 2025	47.56	47.95	46.70	47.53	47.26	1.26%	411,865
Mar 21, 2025	46.99	47.36	46.39	46.94	46.67	-1.03%	1,280,356
Mar 20, 2025	46.78	48.06	46.62	47.43	47.16	0.42%	414,079