ABM Industries Incorporated (ABM)

ABM Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	43.80	44.14	43.27	43.41	43.13	-0.87%	617,010
Jan 6, 2026	43.59	44.07	43.14	43.79	43.50	0.41%	697,704
Jan 5, 2026	42.41	43.87	42.41	43.61	43.32	2.18%	804,213
Jan 2, 2026	42.30	42.92	42.05	42.68	42.40	0.90%	567,163
Dec 31, 2025	42.70	42.93	42.24	42.30	42.02	-0.94%	595,397
Dec 30, 2025	42.71	43.06	42.41	42.70	42.42	-0.47%	557,172
Dec 29, 2025	42.67	43.19	42.49	42.90	42.62	0.54%	667,864
Dec 26, 2025	42.04	42.78	41.96	42.67	42.39	1.19%	589,762
Dec 24, 2025	41.75	42.28	41.73	42.17	41.89	1.01%	254,645
Dec 23, 2025	42.05	42.24	41.42	41.75	41.48	-1.09%	642,610
Dec 22, 2025	42.68	42.68	41.62	42.21	41.93	0.09%	1,071,956
Dec 19, 2025	43.08	43.40	41.55	42.17	41.89	-2.99%	2,589,601
Dec 18, 2025	47.09	47.68	42.16	43.47	43.19	-9.91%	2,631,419
Dec 17, 2025	47.78	50.12	46.60	48.25	47.93	5.49%	1,841,824
Dec 16, 2025	47.31	47.31	45.73	45.74	45.44	-3.05%	1,416,875
Dec 15, 2025	47.16	47.58	46.48	47.18	46.87	1.16%	660,052
Dec 12, 2025	47.13	47.28	46.31	46.64	46.33	-0.93%	424,719
Dec 11, 2025	46.06	47.19	46.06	47.08	46.77	2.57%	577,858
Dec 10, 2025	45.53	46.15	45.23	45.90	45.60	2.78%	824,494
Dec 9, 2025	44.45	44.75	44.35	44.66	44.37	0.90%	454,083
Dec 8, 2025	44.66	44.69	44.14	44.26	43.97	-0.83%	462,261
Dec 5, 2025	44.15	44.72	44.15	44.63	44.34	0.77%	360,241
Dec 4, 2025	44.03	44.51	43.69	44.29	44.00	0.80%	377,225
Dec 3, 2025	43.47	44.22	43.38	43.94	43.65	1.67%	565,398
Dec 2, 2025	43.33	43.33	42.51	43.22	42.94	0.32%	573,478
Dec 1, 2025	42.69	43.53	42.69	43.08	42.80	0.19%	365,510
Nov 28, 2025	43.19	43.25	42.89	43.00	42.72	0.05%	128,078
Nov 26, 2025	42.63	43.52	42.63	42.98	42.70	0.09%	638,231

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.