ABM Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	52.64	53.35	52.57	53.00	53.00	0.28%	325,930
Jan 28, 2025	52.80	53.56	52.73	52.85	52.85	-0.45%	370,426
Jan 27, 2025	52.63	53.29	52.48	53.09	53.09	0.87%	284,280
Jan 24, 2025	52.45	52.85	52.27	52.63	52.63	-	200,106
Jan 23, 2025	52.70	53.00	52.28	52.63	52.63	-0.64%	291,307
Jan 22, 2025	53.46	53.64	52.65	52.97	52.97	-1.56%	257,226
Jan 21, 2025	53.36	53.90	53.31	53.81	53.81	1.36%	210,229
Jan 17, 2025	53.64	53.64	52.75	53.09	53.09	-0.52%	204,937
Jan 16, 2025	52.88	53.64	52.70	53.37	53.37	0.79%	210,753
Jan 15, 2025	54.04	54.22	52.60	52.95	52.95	-0.40%	328,282
Jan 14, 2025	51.66	53.18	51.44	53.16	53.16	2.86%	404,472
Jan 13, 2025	50.01	51.75	50.01	51.68	51.68	2.50%	437,037
Jan 10, 2025	49.90	50.73	49.75	50.42	50.42	-1.08%	310,849
Jan 8, 2025	49.96	51.03	49.77	50.97	50.97	1.66%	301,551
Jan 7, 2025	50.97	51.12	49.69	50.14	50.14	-1.12%	335,289
Jan 6, 2025	51.76	52.10	50.44	50.71	50.71	-2.42%	375,148
Jan 3, 2025	51.45	52.07	51.31	51.97	51.97	1.66%	487,406
Jan 2, 2025	51.33	51.46	50.72	51.12	51.12	-0.12%	445,533
Dec 31, 2024	51.68	51.88	50.95	51.18	50.92	-0.39%	412,137
Dec 30, 2024	50.85	51.66	50.56	51.38	51.12	0.67%	399,472
Dec 27, 2024	50.92	51.89	50.60	51.04	50.78	-0.62%	386,863
Dec 26, 2024	50.48	51.53	50.43	51.36	51.10	1.00%	350,040
Dec 24, 2024	50.23	50.88	50.11	50.85	50.59	0.99%	167,590
Dec 23, 2024	50.28	51.00	50.01	50.35	50.09	0.02%	385,511
Dec 20, 2024	50.65	51.24	50.29	50.34	50.08	-1.56%	1,305,827
Dec 19, 2024	51.18	52.49	50.71	51.14	50.88	1.63%	657,959
Dec 18, 2024	49.73	53.17	49.21	50.32	50.06	-8.36%	1,020,256
Dec 17, 2024	56.32	56.55	54.67	54.91	54.63	-3.26%	436,139
Dec 16, 2024	56.04	56.83	55.68	56.76	56.47	1.09%	270,609
Dec 13, 2024	56.24	56.54	55.77	56.15	55.86	-0.51%	355,981
Dec 12, 2024	56.50	56.80	56.23	56.44	56.15	-0.51%	330,706
Dec 11, 2024	57.08	57.33	56.60	56.73	56.44	-0.26%	222,771
Dec 10, 2024	56.73	57.38	56.09	56.88	56.59	0.09%	259,689
Dec 9, 2024	57.68	57.75	56.81	56.83	56.54	-1.06%	409,146
Dec 6, 2024	57.93	57.93	56.88	57.44	57.14	1.31%	253,612
Dec 5, 2024	56.94	57.10	56.20	56.70	56.41	-0.68%	272,284
Dec 4, 2024	56.43	57.33	56.30	57.09	56.80	1.49%	230,048
Dec 3, 2024	57.73	57.76	56.03	56.25	55.96	-2.60%	268,819
Dec 2, 2024	57.39	57.86	56.84	57.75	57.45	1.01%	311,889
Nov 29, 2024	57.37	57.37	56.79	57.17	56.88	0.32%	169,865
Nov 27, 2024	57.10	57.60	56.95	56.99	56.70	0.33%	240,460
Nov 26, 2024	56.98	57.38	56.60	56.80	56.51	-0.98%	377,955
Nov 25, 2024	57.26	58.18	56.84	57.36	57.06	1.00%	294,934
Nov 22, 2024	56.77	57.63	56.38	56.79	56.50	0.73%	243,651
Nov 21, 2024	55.72	56.61	55.20	56.38	56.09	1.44%	217,388
Nov 20, 2024	55.46	55.65	54.91	55.58	55.29	0.40%	161,691
Nov 19, 2024	54.52	55.59	54.42	55.36	55.08	0.89%	240,297
Nov 18, 2024	55.17	55.51	54.80	54.87	54.59	-0.25%	244,922
Nov 15, 2024	55.91	56.15	54.94	55.01	54.73	-1.03%	223,538
Nov 14, 2024	56.82	56.90	55.46	55.58	55.29	-2.35%	178,090
Nov 13, 2024	57.75	58.22	56.64	56.92	56.63	-0.82%	256,208
Nov 12, 2024	58.50	59.15	57.28	57.39	57.09	-2.08%	557,403
Nov 11, 2024	57.96	58.90	57.96	58.61	58.31	1.52%	366,617
Nov 8, 2024	57.20	58.21	57.19	57.73	57.43	1.35%	338,876
Nov 7, 2024	56.96	57.53	56.61	56.96	56.67	-0.40%	381,512
Nov 6, 2024	56.68	57.48	56.06	57.19	56.90	4.94%	514,424
Nov 5, 2024	53.92	54.62	53.60	54.50	54.22	0.59%	373,022
Nov 4, 2024	52.93	54.25	52.93	54.18	53.90	2.05%	213,655
Nov 1, 2024	53.15	53.54	52.85	53.09	52.82	0.06%	253,047
Oct 31, 2024	53.62	53.84	52.97	53.06	52.79	-1.15%	540,066
Oct 30, 2024	53.57	54.26	53.57	53.68	53.40	0.06%	312,317
Oct 29, 2024	53.47	53.80	53.16	53.65	53.37	-0.11%	232,241
Oct 28, 2024	53.34	53.96	53.21	53.71	53.43	1.82%	389,130
Oct 25, 2024	53.47	53.78	52.73	52.75	52.48	-0.77%	343,020
Oct 24, 2024	53.35	53.64	52.71	53.16	52.89	-0.36%	491,414
Oct 23, 2024	53.21	53.43	52.91	53.35	53.08	-0.15%	304,656
Oct 22, 2024	54.20	54.46	52.93	53.43	53.15	-1.58%	366,530
Oct 21, 2024	54.99	55.04	54.05	54.29	54.01	-1.31%	601,547
Oct 18, 2024	54.41	55.04	54.41	55.01	54.73	1.25%	594,989
Oct 17, 2024	53.68	54.43	53.49	54.33	54.05	0.85%	305,735
Oct 16, 2024	53.52	54.29	53.47	53.87	53.59	1.24%	316,830
Oct 15, 2024	53.97	54.55	53.12	53.21	52.94	-1.43%	437,185
Oct 14, 2024	53.20	54.45	53.14	53.98	53.70	1.11%	565,039
Oct 11, 2024	52.16	53.47	52.16	53.39	53.12	2.67%	389,938
Oct 10, 2024	52.30	52.35	51.43	52.00	51.73	-1.03%	403,336
Oct 9, 2024	52.35	52.92	52.15	52.54	52.27	0.44%	674,701
Oct 8, 2024	52.58	52.95	52.30	52.31	52.04	0.04%	510,411
Oct 7, 2024	51.02	52.31	50.84	52.29	52.02	1.93%	560,269
Oct 4, 2024	51.74	51.99	51.16	51.30	51.04	0.23%	262,515
Oct 3, 2024	51.04	51.31	50.65	51.18	50.92	-0.72%	258,253
Oct 2, 2024	51.45	51.98	51.20	51.55	51.06	-0.19%	279,216
Oct 1, 2024	52.64	52.73	51.59	51.65	51.16	-2.10%	328,839
Sep 30, 2024	51.45	52.94	51.44	52.76	52.26	2.73%	567,869
Sep 27, 2024	51.91	52.22	51.15	51.36	50.87	-0.72%	377,035
Sep 26, 2024	51.15	52.22	51.07	51.73	51.24	1.93%	730,878
Sep 25, 2024	50.47	50.86	49.90	50.75	50.27	0.95%	1,043,083
Sep 24, 2024	51.35	51.46	49.75	50.27	49.79	-1.62%	1,046,090
Sep 23, 2024	52.60	52.88	51.08	51.10	50.61	-1.88%	782,904
Sep 20, 2024	51.53	52.34	51.12	52.08	51.59	0.48%	3,721,806
Sep 19, 2024	51.73	52.11	50.75	51.83	51.34	1.75%	647,418
Sep 18, 2024	51.00	51.68	50.55	50.94	50.46	-0.04%	730,279
Sep 17, 2024	52.35	52.35	50.88	50.96	50.48	-1.98%	390,691
Sep 16, 2024	51.91	53.06	51.57	51.99	51.50	0.74%	475,798
Sep 13, 2024	50.01	51.81	49.80	51.61	51.12	4.58%	467,560
Sep 12, 2024	49.37	49.83	49.19	49.35	48.88	0.61%	352,197
Sep 11, 2024	49.70	49.70	48.59	49.05	48.58	-1.74%	485,765
Sep 10, 2024	50.01	50.60	49.40	49.92	49.45	-0.04%	614,073
Sep 9, 2024	51.61	51.75	49.80	49.94	49.47	-2.63%	1,391,840
Sep 6, 2024	59.78	59.78	51.28	51.29	50.80	-8.57%	1,347,801
Sep 5, 2024	55.98	56.63	55.59	56.10	55.57	0.18%	654,282