ABM Industries Incorporated (ABM)
NYSE: ABM · Real-Time Price · USD
51.73
+0.98 (1.93%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 50.47 | 50.86 | 49.90 | 50.75 | 50.75 | 0.95% | 1,043,083 |
| Sep 24, 2024 | 51.35 | 51.46 | 49.75 | 50.27 | 50.27 | -1.62% | 1,046,090 |
| Sep 23, 2024 | 52.60 | 52.88 | 51.08 | 51.10 | 51.10 | -1.88% | 782,904 |
| Sep 20, 2024 | 51.53 | 52.34 | 51.12 | 52.08 | 52.08 | 0.48% | 3,721,806 |
| Sep 19, 2024 | 51.73 | 52.11 | 50.75 | 51.83 | 51.83 | 1.75% | 647,418 |
| Sep 18, 2024 | 51.00 | 51.68 | 50.55 | 50.94 | 50.94 | -0.04% | 730,279 |
| Sep 17, 2024 | 52.35 | 52.35 | 50.88 | 50.96 | 50.96 | -1.98% | 390,691 |
| Sep 16, 2024 | 51.91 | 53.06 | 51.57 | 51.99 | 51.99 | 0.74% | 475,798 |
| Sep 13, 2024 | 50.01 | 51.81 | 49.80 | 51.61 | 51.61 | 4.58% | 467,560 |
| Sep 12, 2024 | 49.37 | 49.83 | 49.19 | 49.35 | 49.35 | 0.61% | 352,197 |
| Sep 11, 2024 | 49.70 | 49.70 | 48.59 | 49.05 | 49.05 | -1.74% | 485,765 |
| Sep 10, 2024 | 50.01 | 50.60 | 49.40 | 49.92 | 49.92 | -0.04% | 614,073 |
| Sep 9, 2024 | 51.61 | 51.75 | 49.80 | 49.94 | 49.94 | -2.63% | 1,391,840 |
| Sep 6, 2024 | 59.78 | 59.78 | 51.28 | 51.29 | 51.29 | -8.57% | 1,347,801 |
| Sep 5, 2024 | 55.98 | 56.63 | 55.59 | 56.10 | 56.10 | 0.18% | 654,282 |
| Sep 4, 2024 | 56.68 | 57.10 | 55.73 | 56.00 | 56.00 | -1.43% | 346,711 |
| Sep 3, 2024 | 56.76 | 57.25 | 56.17 | 56.81 | 56.81 | -0.59% | 436,672 |
| Aug 30, 2024 | 56.36 | 57.23 | 56.32 | 57.15 | 57.15 | 1.65% | 510,727 |
| Aug 29, 2024 | 56.27 | 56.78 | 55.77 | 56.22 | 56.22 | 0.39% | 307,627 |
| Aug 28, 2024 | 56.05 | 56.46 | 55.62 | 56.00 | 56.00 | 0.11% | 236,357 |
| Aug 27, 2024 | 55.70 | 56.00 | 55.32 | 55.94 | 55.94 | 0.27% | 295,267 |
| Aug 26, 2024 | 55.88 | 56.55 | 55.70 | 55.79 | 55.79 | 0.65% | 298,907 |
| Aug 23, 2024 | 54.87 | 55.86 | 54.51 | 55.43 | 55.43 | 1.71% | 257,900 |
| Aug 22, 2024 | 54.68 | 54.80 | 54.39 | 54.50 | 54.50 | -0.24% | 186,231 |
| Aug 21, 2024 | 54.37 | 54.77 | 54.15 | 54.63 | 54.63 | 0.70% | 182,607 |
| Aug 20, 2024 | 54.58 | 54.65 | 54.11 | 54.25 | 54.25 | -0.66% | 239,358 |
| Aug 19, 2024 | 54.11 | 54.62 | 54.03 | 54.61 | 54.61 | 0.92% | 188,301 |
| Aug 16, 2024 | 54.32 | 54.55 | 53.74 | 54.11 | 54.11 | -0.62% | 294,581 |
| Aug 15, 2024 | 54.30 | 54.52 | 53.61 | 54.45 | 54.45 | 2.16% | 308,620 |
| Aug 14, 2024 | 53.20 | 53.35 | 52.57 | 53.30 | 53.30 | 0.49% | 263,364 |
| Aug 13, 2024 | 52.82 | 53.25 | 52.65 | 53.04 | 53.04 | 1.09% | 379,470 |
| Aug 12, 2024 | 52.80 | 52.84 | 52.26 | 52.47 | 52.47 | -0.62% | 249,167 |
| Aug 9, 2024 | 52.45 | 52.84 | 51.88 | 52.80 | 52.80 | 0.74% | 262,965 |
| Aug 8, 2024 | 52.20 | 52.82 | 52.08 | 52.41 | 52.41 | 0.83% | 218,528 |
| Aug 7, 2024 | 52.65 | 53.20 | 51.67 | 51.98 | 51.98 | -0.35% | 378,915 |
| Aug 6, 2024 | 52.55 | 52.86 | 51.88 | 52.16 | 52.16 | -1.14% | 446,043 |
| Aug 5, 2024 | 53.01 | 53.31 | 52.25 | 52.76 | 52.76 | -3.63% | 330,175 |
| Aug 2, 2024 | 54.02 | 55.20 | 53.70 | 54.75 | 54.75 | -0.99% | 359,680 |
| Aug 1, 2024 | 55.32 | 56.03 | 54.26 | 55.30 | 55.30 | -0.47% | 456,911 |
| Jul 31, 2024 | 55.62 | 56.30 | 54.83 | 55.56 | 55.56 | -0.20% | 610,222 |
| Jul 30, 2024 | 55.45 | 55.94 | 54.97 | 55.67 | 55.67 | 1.00% | 425,287 |
| Jul 29, 2024 | 55.04 | 55.60 | 54.57 | 55.12 | 55.12 | 0.07% | 344,172 |
| Jul 26, 2024 | 55.25 | 55.45 | 54.75 | 55.08 | 55.08 | 0.86% | 426,196 |
| Jul 25, 2024 | 54.67 | 56.02 | 54.50 | 54.61 | 54.61 | 0.15% | 569,571 |
| Jul 24, 2024 | 54.29 | 55.24 | 54.15 | 54.53 | 54.53 | 0.37% | 417,233 |
| Jul 23, 2024 | 54.30 | 54.70 | 54.20 | 54.33 | 54.33 | -0.17% | 320,539 |
| Jul 22, 2024 | 53.83 | 54.48 | 53.01 | 54.42 | 54.42 | 1.55% | 324,442 |
| Jul 19, 2024 | 53.70 | 54.09 | 53.54 | 53.59 | 53.59 | -0.32% | 413,782 |
| Jul 18, 2024 | 53.30 | 54.37 | 53.27 | 53.76 | 53.76 | - | 466,263 |
| Jul 17, 2024 | 52.69 | 54.03 | 52.59 | 53.76 | 53.76 | 1.57% | 513,243 |
| Jul 16, 2024 | 51.76 | 52.99 | 51.60 | 52.93 | 52.93 | 3.12% | 554,515 |
| Jul 15, 2024 | 51.19 | 52.32 | 51.10 | 51.33 | 51.33 | 0.10% | 580,050 |
| Jul 12, 2024 | 50.97 | 51.50 | 50.69 | 51.28 | 51.28 | 1.44% | 374,760 |
| Jul 11, 2024 | 49.82 | 50.80 | 49.53 | 50.55 | 50.55 | 3.12% | 400,363 |
| Jul 10, 2024 | 49.23 | 49.25 | 48.72 | 49.02 | 49.02 | 0.10% | 809,386 |
| Jul 9, 2024 | 49.39 | 49.62 | 48.88 | 48.97 | 48.97 | -1.29% | 882,281 |
| Jul 8, 2024 | 49.83 | 50.12 | 49.53 | 49.61 | 49.61 | 0.32% | 287,774 |
| Jul 5, 2024 | 50.03 | 50.28 | 49.17 | 49.45 | 49.45 | -1.94% | 296,771 |
| Jul 3, 2024 | 50.33 | 50.58 | 50.11 | 50.43 | 50.20 | 0.36% | 154,058 |
| Jul 2, 2024 | 50.30 | 50.59 | 49.83 | 50.25 | 50.02 | 0.18% | 441,440 |
| Jul 1, 2024 | 51.01 | 51.20 | 50.02 | 50.16 | 49.93 | -0.81% | 527,179 |
| Jun 28, 2024 | 50.47 | 50.79 | 50.18 | 50.57 | 50.34 | 0.96% | 1,585,197 |
| Jun 27, 2024 | 50.89 | 51.01 | 50.00 | 50.09 | 49.86 | -1.05% | 449,535 |
| Jun 26, 2024 | 50.52 | 50.74 | 50.23 | 50.62 | 50.39 | -0.30% | 975,959 |
| Jun 25, 2024 | 51.33 | 51.39 | 50.69 | 50.77 | 50.54 | -0.98% | 561,699 |
| Jun 24, 2024 | 52.43 | 52.69 | 51.25 | 51.27 | 51.04 | -2.60% | 1,119,777 |
| Jun 21, 2024 | 51.38 | 52.64 | 50.69 | 52.64 | 52.40 | 2.47% | 5,993,541 |
| Jun 20, 2024 | 50.28 | 51.67 | 50.28 | 51.37 | 51.14 | 1.32% | 751,673 |
| Jun 18, 2024 | 50.69 | 51.07 | 50.38 | 50.70 | 50.47 | 0.28% | 608,713 |
| Jun 17, 2024 | 49.04 | 50.86 | 48.67 | 50.56 | 50.33 | 2.83% | 695,357 |
| Jun 14, 2024 | 50.01 | 50.42 | 49.14 | 49.17 | 48.95 | -2.61% | 589,607 |
| Jun 13, 2024 | 51.12 | 51.39 | 50.12 | 50.49 | 50.26 | -1.50% | 585,031 |
| Jun 12, 2024 | 51.21 | 51.85 | 51.01 | 51.26 | 51.03 | 1.28% | 668,704 |
| Jun 11, 2024 | 49.78 | 50.74 | 49.55 | 50.61 | 50.38 | 1.04% | 597,546 |
| Jun 10, 2024 | 50.14 | 50.45 | 49.57 | 50.09 | 49.86 | -1.67% | 688,732 |
| Jun 7, 2024 | 48.60 | 51.09 | 48.59 | 50.94 | 50.71 | 5.25% | 1,062,435 |
| Jun 6, 2024 | 49.00 | 49.64 | 47.57 | 48.40 | 48.18 | 1.34% | 856,996 |
| Jun 5, 2024 | 47.56 | 47.95 | 47.37 | 47.76 | 47.54 | 0.42% | 564,554 |
| Jun 4, 2024 | 47.28 | 47.69 | 47.04 | 47.56 | 47.35 | 0.02% | 341,423 |
| Jun 3, 2024 | 47.40 | 47.77 | 47.23 | 47.55 | 47.34 | 0.59% | 439,656 |
| May 31, 2024 | 46.59 | 47.40 | 46.59 | 47.27 | 47.06 | 1.31% | 377,198 |
| May 30, 2024 | 46.56 | 46.88 | 46.45 | 46.66 | 46.45 | 0.89% | 221,368 |
| May 29, 2024 | 46.23 | 46.54 | 45.94 | 46.25 | 46.04 | -0.64% | 332,279 |
| May 28, 2024 | 47.18 | 47.21 | 46.44 | 46.55 | 46.34 | -0.68% | 274,663 |
| May 24, 2024 | 47.46 | 47.46 | 46.72 | 46.87 | 46.66 | -0.74% | 257,577 |
| May 23, 2024 | 47.47 | 47.48 | 46.97 | 47.22 | 47.01 | -0.94% | 358,133 |
| May 22, 2024 | 48.37 | 48.83 | 47.47 | 47.67 | 47.45 | -1.47% | 604,107 |
| May 21, 2024 | 47.12 | 48.40 | 46.82 | 48.38 | 48.16 | 2.35% | 455,228 |
| May 20, 2024 | 47.06 | 47.50 | 46.94 | 47.27 | 47.06 | 0.36% | 428,904 |
| May 17, 2024 | 46.74 | 47.19 | 46.43 | 47.10 | 46.89 | 0.94% | 341,193 |
| May 16, 2024 | 45.86 | 46.68 | 45.81 | 46.66 | 46.45 | 1.39% | 310,702 |
| May 15, 2024 | 46.15 | 46.19 | 45.76 | 46.02 | 45.81 | 0.15% | 377,773 |
| May 14, 2024 | 46.26 | 46.27 | 45.43 | 45.95 | 45.74 | 0.28% | 375,329 |
| May 13, 2024 | 46.26 | 46.45 | 45.78 | 45.82 | 45.61 | -0.20% | 533,135 |
| May 10, 2024 | 45.69 | 46.26 | 45.63 | 45.91 | 45.70 | 1.19% | 383,185 |
| May 9, 2024 | 44.97 | 45.40 | 44.63 | 45.37 | 45.16 | 0.98% | 1,110,617 |
| May 8, 2024 | 44.02 | 44.94 | 44.02 | 44.93 | 44.73 | 1.54% | 411,726 |
| May 7, 2024 | 44.86 | 44.94 | 44.24 | 44.25 | 44.05 | -0.76% | 420,349 |
| May 6, 2024 | 45.06 | 45.28 | 44.44 | 44.59 | 44.39 | -0.40% | 337,221 |
| May 3, 2024 | 45.26 | 45.26 | 44.32 | 44.77 | 44.57 | -0.16% | 297,637 |