ABM Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	44.03	44.51	43.69	44.29	44.29	0.80%	377,225
Dec 3, 2025	43.47	44.22	43.38	43.94	43.94	1.67%	564,939
Dec 2, 2025	43.33	43.33	42.51	43.22	43.22	0.32%	573,478
Dec 1, 2025	42.69	43.53	42.69	43.08	43.08	0.19%	365,450
Nov 28, 2025	43.19	43.25	42.89	43.00	43.00	0.05%	128,067
Nov 26, 2025	42.63	43.52	42.63	42.98	42.98	0.09%	638,229
Nov 25, 2025	42.19	43.26	42.19	42.94	42.94	2.19%	462,953
Nov 24, 2025	42.06	42.20	41.56	42.02	42.02	-0.43%	531,781
Nov 21, 2025	41.95	42.74	41.64	42.20	42.20	1.32%	609,574
Nov 20, 2025	40.94	41.79	40.29	41.65	41.65	2.89%	477,180
Nov 19, 2025	40.73	40.77	40.00	40.48	40.48	-0.02%	425,032
Nov 18, 2025	40.35	40.83	40.27	40.49	40.49	0.45%	378,500
Nov 17, 2025	41.99	42.12	40.24	40.31	40.31	-4.18%	501,772
Nov 14, 2025	41.70	42.24	41.44	42.07	42.07	-1.06%	506,891
Nov 13, 2025	42.26	42.71	42.18	42.52	42.52	0.54%	385,663
Nov 12, 2025	42.52	42.72	41.80	42.29	42.29	-0.28%	1,123,166
Nov 11, 2025	42.71	42.71	42.12	42.41	42.41	0.28%	464,237
Nov 10, 2025	42.21	42.46	41.56	42.29	42.29	0.81%	461,084
Nov 7, 2025	42.21	42.29	41.68	41.95	41.95	-0.05%	564,904
Nov 6, 2025	43.50	43.71	41.73	41.97	41.97	-3.94%	657,003
Nov 5, 2025	43.07	43.86	42.84	43.69	43.69	1.53%	394,569
Nov 4, 2025	43.29	43.40	42.80	43.03	43.03	-0.42%	370,431
Nov 3, 2025	42.71	43.24	41.98	43.21	43.21	0.49%	570,109
Oct 31, 2025	42.65	43.05	42.10	43.00	43.00	0.37%	519,783
Oct 30, 2025	43.00	43.32	42.45	42.84	42.84	-0.53%	457,021
Oct 29, 2025	45.09	45.34	42.80	43.07	43.07	-4.96%	460,643
Oct 28, 2025	45.23	45.57	44.91	45.32	45.32	-0.26%	427,207
Oct 27, 2025	45.95	46.07	45.38	45.44	45.44	-0.55%	411,311
Oct 24, 2025	45.89	46.06	45.56	45.69	45.69	0.44%	490,452
Oct 23, 2025	45.41	45.80	45.06	45.49	45.49	0.40%	531,759
Oct 22, 2025	45.50	45.69	45.07	45.31	45.31	-0.44%	564,548
Oct 21, 2025	45.53	45.92	45.47	45.51	45.51	-0.07%	399,215
Oct 20, 2025	45.07	45.58	45.07	45.54	45.54	1.07%	401,054
Oct 17, 2025	44.69	45.06	44.56	45.06	45.06	0.83%	436,050
Oct 16, 2025	45.17	45.34	44.64	44.69	44.69	-1.35%	470,481
Oct 15, 2025	45.61	45.80	45.12	45.30	45.30	-0.29%	434,887
Oct 14, 2025	44.74	45.70	44.73	45.43	45.43	1.00%	431,115
Oct 13, 2025	44.70	45.13	44.34	44.98	44.98	1.19%	421,435
Oct 10, 2025	45.12	45.34	44.38	44.45	44.45	-1.18%	393,720
Oct 9, 2025	45.77	45.85	44.87	44.98	44.98	-1.64%	381,270
Oct 8, 2025	45.48	45.97	45.42	45.73	45.73	0.26%	381,918
Oct 7, 2025	46.35	46.60	45.50	45.61	45.61	-1.36%	611,933
Oct 6, 2025	46.30	46.72	46.07	46.24	46.24	-0.71%	388,273
Oct 3, 2025	46.47	47.16	46.47	46.57	46.57	0.28%	420,498
Oct 2, 2025	46.22	46.81	45.95	46.44	46.44	-0.75%	404,977
Oct 1, 2025	45.83	46.84	45.71	46.79	46.53	1.45%	695,057
Sep 30, 2025	45.42	46.16	45.42	46.12	45.86	1.07%	315,488
Sep 29, 2025	46.02	46.25	45.14	45.63	45.37	-0.33%	382,204
Sep 26, 2025	45.06	45.85	45.00	45.78	45.52	1.60%	358,478
Sep 25, 2025	45.33	45.50	44.56	45.06	44.80	-0.44%	438,190