ABM Industries Incorporated (ABM)
NYSE: ABM · Real-Time Price · USD
47.72
-0.70 (-1.45%)
At close: Jul 18, 2025, 4:00 PM
45.75
-1.97 (-4.13%)
After-hours: Jul 18, 2025, 7:00 PM EDT
ABM Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 44.99 | 45.10 | 44.44 | 44.45 | 44.21 | -1.31% | 447,557 |
| Jun 24, 2025 | 45.07 | 45.34 | 44.61 | 45.04 | 44.79 | 0.81% | 440,867 |
| Jun 23, 2025 | 43.49 | 44.71 | 43.46 | 44.68 | 44.43 | 2.81% | 497,173 |
| Jun 20, 2025 | 44.23 | 44.31 | 43.41 | 43.46 | 43.22 | -1.25% | 565,554 |
| Jun 18, 2025 | 44.30 | 44.65 | 43.99 | 44.01 | 43.77 | -0.41% | 428,450 |
| Jun 17, 2025 | 44.52 | 45.01 | 44.07 | 44.19 | 43.95 | -1.49% | 461,229 |
| Jun 16, 2025 | 45.25 | 45.33 | 44.64 | 44.86 | 44.61 | -0.16% | 528,726 |
| Jun 13, 2025 | 45.85 | 46.12 | 44.72 | 44.93 | 44.68 | -3.00% | 660,475 |
| Jun 12, 2025 | 46.30 | 46.75 | 46.00 | 46.32 | 46.07 | -0.15% | 525,031 |
| Jun 11, 2025 | 47.82 | 48.08 | 46.32 | 46.39 | 46.14 | -2.95% | 690,227 |
| Jun 10, 2025 | 47.91 | 48.31 | 47.25 | 47.80 | 47.54 | -0.93% | 761,325 |
| Jun 9, 2025 | 48.13 | 49.61 | 47.68 | 48.25 | 47.99 | 3.52% | 1,165,700 |
| Jun 6, 2025 | 48.46 | 49.70 | 43.40 | 46.61 | 46.35 | -9.07% | 3,249,571 |
| Jun 5, 2025 | 51.95 | 52.06 | 50.30 | 51.26 | 50.98 | -2.04% | 638,262 |
| Jun 4, 2025 | 52.52 | 52.94 | 52.31 | 52.33 | 52.04 | -0.74% | 431,919 |
| Jun 3, 2025 | 52.51 | 52.83 | 52.16 | 52.72 | 52.43 | 1.03% | 314,180 |
| Jun 2, 2025 | 52.18 | 52.54 | 51.68 | 52.18 | 51.89 | -0.89% | 383,183 |
| May 30, 2025 | 52.18 | 52.80 | 52.05 | 52.65 | 52.36 | 0.71% | 430,877 |
| May 29, 2025 | 52.27 | 52.50 | 51.80 | 52.28 | 51.99 | 0.31% | 283,966 |
| May 28, 2025 | 52.67 | 52.77 | 52.05 | 52.12 | 51.83 | -1.10% | 259,562 |
| May 27, 2025 | 51.48 | 52.77 | 51.28 | 52.70 | 52.41 | 3.23% | 312,074 |
| May 23, 2025 | 50.64 | 51.31 | 50.31 | 51.05 | 50.77 | -0.58% | 284,050 |
| May 22, 2025 | 51.26 | 51.68 | 51.07 | 51.35 | 51.07 | -0.12% | 280,159 |
| May 21, 2025 | 51.92 | 52.47 | 51.41 | 51.41 | 51.13 | -2.02% | 291,316 |
| May 20, 2025 | 52.57 | 52.65 | 52.27 | 52.47 | 52.18 | -0.21% | 368,142 |
| May 19, 2025 | 51.95 | 52.70 | 51.95 | 52.58 | 52.29 | -0.11% | 247,974 |
| May 16, 2025 | 52.33 | 52.65 | 52.05 | 52.64 | 52.35 | 0.65% | 380,871 |
| May 15, 2025 | 51.77 | 52.61 | 51.77 | 52.30 | 52.01 | 1.47% | 392,884 |
| May 14, 2025 | 51.69 | 51.95 | 51.44 | 51.54 | 51.26 | -0.79% | 414,696 |
| May 13, 2025 | 51.55 | 52.21 | 51.55 | 51.95 | 51.66 | 1.13% | 313,075 |
| May 12, 2025 | 52.07 | 52.25 | 50.96 | 51.37 | 51.09 | 1.28% | 394,483 |
| May 9, 2025 | 50.75 | 51.30 | 50.45 | 50.72 | 50.44 | -0.10% | 225,772 |
| May 8, 2025 | 50.24 | 51.20 | 49.99 | 50.77 | 50.49 | 1.85% | 266,719 |
| May 7, 2025 | 49.94 | 50.10 | 49.52 | 49.85 | 49.58 | 0.12% | 271,754 |