ABM Industries Incorporated (ABM)
NYSE: ABM · Real-Time Price · USD
48.26
+0.16 (0.33%)
At close: Sep 5, 2025, 4:00 PM
47.50
-0.76 (-1.57%)
After-hours: Sep 5, 2025, 7:00 PM EDT
ABM Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 47.77 | 48.40 | 44.06 | 48.26 | 48.26 | 0.33% | 2,397,004 |
| Sep 4, 2025 | 48.99 | 49.08 | 47.92 | 48.10 | 48.10 | -1.27% | 1,163,244 |
| Sep 3, 2025 | 48.44 | 48.95 | 48.44 | 48.72 | 48.72 | -0.06% | 528,723 |
| Sep 2, 2025 | 48.78 | 49.14 | 48.46 | 48.75 | 48.75 | -0.85% | 413,267 |
| Aug 29, 2025 | 49.15 | 49.43 | 48.71 | 49.17 | 49.17 | 0.22% | 407,470 |
| Aug 28, 2025 | 49.58 | 49.58 | 48.59 | 49.06 | 49.06 | -1.15% | 469,876 |
| Aug 27, 2025 | 48.85 | 49.69 | 48.73 | 49.63 | 49.63 | 1.51% | 389,854 |
| Aug 26, 2025 | 48.93 | 49.28 | 48.79 | 48.89 | 48.89 | -0.04% | 430,752 |
| Aug 25, 2025 | 49.44 | 49.53 | 48.82 | 48.91 | 48.91 | -1.51% | 428,639 |
| Aug 22, 2025 | 48.10 | 49.94 | 47.85 | 49.66 | 49.66 | 3.76% | 534,524 |
| Aug 21, 2025 | 47.88 | 48.08 | 47.69 | 47.86 | 47.86 | -0.64% | 341,355 |
| Aug 20, 2025 | 48.40 | 48.55 | 47.87 | 48.17 | 48.17 | -0.35% | 423,286 |
| Aug 19, 2025 | 47.88 | 48.48 | 47.70 | 48.34 | 48.34 | 1.17% | 420,887 |
| Aug 18, 2025 | 48.19 | 48.35 | 47.49 | 47.78 | 47.78 | -0.75% | 324,875 |
| Aug 15, 2025 | 48.50 | 48.55 | 48.05 | 48.14 | 48.14 | -0.52% | 542,450 |
| Aug 14, 2025 | 49.24 | 49.25 | 48.11 | 48.39 | 48.39 | -2.30% | 473,238 |
| Aug 13, 2025 | 48.93 | 49.76 | 48.57 | 49.53 | 49.53 | 1.58% | 448,632 |
| Aug 12, 2025 | 47.74 | 48.88 | 47.74 | 48.76 | 48.76 | 2.50% | 403,965 |
| Aug 11, 2025 | 47.61 | 48.11 | 47.39 | 47.57 | 47.57 | -0.36% | 451,030 |
| Aug 8, 2025 | 47.26 | 47.89 | 47.04 | 47.74 | 47.74 | 1.08% | 336,263 |
| Aug 7, 2025 | 47.61 | 47.80 | 47.03 | 47.23 | 47.23 | -0.34% | 289,138 |
| Aug 6, 2025 | 47.10 | 47.39 | 46.92 | 47.39 | 47.39 | 0.89% | 330,690 |
| Aug 5, 2025 | 46.50 | 47.01 | 46.33 | 46.97 | 46.97 | 0.99% | 530,358 |
| Aug 4, 2025 | 45.52 | 46.57 | 45.52 | 46.51 | 46.51 | 2.29% | 367,716 |
| Aug 1, 2025 | 45.62 | 45.98 | 45.29 | 45.47 | 45.47 | -1.43% | 468,419 |
| Jul 31, 2025 | 46.16 | 46.53 | 45.92 | 46.13 | 46.13 | -0.75% | 342,172 |
| Jul 30, 2025 | 46.98 | 47.17 | 46.32 | 46.48 | 46.48 | -1.11% | 491,897 |
| Jul 29, 2025 | 47.40 | 47.40 | 46.78 | 47.00 | 47.00 | -0.23% | 321,852 |
| Jul 28, 2025 | 47.35 | 47.66 | 47.07 | 47.11 | 47.11 | -1.24% | 365,122 |
| Jul 25, 2025 | 47.79 | 47.79 | 47.11 | 47.70 | 47.70 | 0.38% | 229,399 |
| Jul 24, 2025 | 47.91 | 48.12 | 47.51 | 47.52 | 47.52 | -1.19% | 325,409 |
| Jul 23, 2025 | 48.03 | 48.27 | 47.52 | 48.09 | 48.09 | 0.46% | 321,955 |
| Jul 22, 2025 | 47.67 | 48.05 | 47.51 | 47.87 | 47.87 | 0.76% | 279,102 |
| Jul 21, 2025 | 47.74 | 48.32 | 47.43 | 47.51 | 47.51 | -0.44% | 363,731 |
| Jul 18, 2025 | 48.53 | 48.66 | 47.45 | 47.72 | 47.72 | -1.45% | 353,925 |
| Jul 17, 2025 | 48.13 | 48.80 | 47.83 | 48.42 | 48.42 | 0.62% | 636,878 |
| Jul 16, 2025 | 48.08 | 48.29 | 47.35 | 48.12 | 48.12 | 0.48% | 525,367 |
| Jul 15, 2025 | 49.49 | 49.60 | 47.88 | 47.89 | 47.89 | -3.23% | 528,980 |
| Jul 14, 2025 | 48.63 | 49.52 | 48.63 | 49.49 | 49.49 | 1.58% | 480,936 |
| Jul 11, 2025 | 48.74 | 49.16 | 48.41 | 48.72 | 48.72 | -0.73% | 619,811 |
| Jul 10, 2025 | 48.59 | 49.66 | 48.55 | 49.08 | 49.08 | 0.43% | 718,372 |
| Jul 9, 2025 | 47.67 | 48.97 | 47.16 | 48.87 | 48.87 | 2.62% | 943,545 |
| Jul 8, 2025 | 48.00 | 48.68 | 47.57 | 47.62 | 47.62 | -1.24% | 507,154 |
| Jul 7, 2025 | 47.67 | 48.45 | 47.42 | 48.22 | 48.22 | 0.61% | 765,630 |
| Jul 3, 2025 | 47.99 | 48.15 | 47.58 | 47.93 | 47.93 | -0.72% | 345,528 |
| Jul 2, 2025 | 48.24 | 48.68 | 47.70 | 48.28 | 48.02 | 1.60% | 867,367 |
| Jul 1, 2025 | 47.13 | 48.23 | 47.01 | 47.52 | 47.26 | 0.66% | 558,128 |
| Jun 30, 2025 | 46.35 | 47.24 | 46.34 | 47.21 | 46.95 | 1.79% | 1,051,506 |
| Jun 27, 2025 | 45.87 | 46.63 | 45.77 | 46.38 | 46.13 | 1.33% | 918,214 |
| Jun 26, 2025 | 44.48 | 45.80 | 44.46 | 45.77 | 45.52 | 2.97% | 536,852 |