ABM Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	45.87	46.63	45.77	46.38	46.38	1.33%	918,214
Jun 26, 2025	44.48	45.80	44.46	45.77	45.77	2.97%	536,852
Jun 25, 2025	44.99	45.10	44.44	44.45	44.45	-1.31%	447,557
Jun 24, 2025	45.07	45.34	44.61	45.04	45.04	0.81%	440,867
Jun 23, 2025	43.49	44.71	43.46	44.68	44.68	2.81%	497,173
Jun 20, 2025	44.23	44.31	43.41	43.46	43.46	-1.25%	565,554
Jun 18, 2025	44.30	44.65	43.99	44.01	44.01	-0.41%	428,450
Jun 17, 2025	44.52	45.01	44.07	44.19	44.19	-1.49%	461,229
Jun 16, 2025	45.25	45.33	44.64	44.86	44.86	-0.16%	528,726
Jun 13, 2025	45.85	46.12	44.72	44.93	44.93	-3.00%	660,475
Jun 12, 2025	46.30	46.75	46.00	46.32	46.32	-0.15%	525,031
Jun 11, 2025	47.82	48.08	46.32	46.39	46.39	-2.95%	690,227
Jun 10, 2025	47.91	48.31	47.25	47.80	47.80	-0.93%	761,325
Jun 9, 2025	48.13	49.61	47.68	48.25	48.25	3.52%	1,165,700
Jun 6, 2025	48.46	49.70	43.40	46.61	46.61	-9.07%	3,249,571
Jun 5, 2025	51.95	52.06	50.30	51.26	51.26	-2.04%	638,262
Jun 4, 2025	52.52	52.94	52.31	52.33	52.33	-0.74%	431,919
Jun 3, 2025	52.51	52.83	52.16	52.72	52.72	1.03%	314,180
Jun 2, 2025	52.18	52.54	51.68	52.18	52.18	-0.89%	383,183
May 30, 2025	52.18	52.80	52.05	52.65	52.65	0.71%	430,877
May 29, 2025	52.27	52.50	51.80	52.28	52.28	0.31%	283,966
May 28, 2025	52.67	52.77	52.05	52.12	52.12	-1.10%	259,562
May 27, 2025	51.48	52.77	51.28	52.70	52.70	3.23%	312,074
May 23, 2025	50.64	51.31	50.31	51.05	51.05	-0.58%	284,050
May 22, 2025	51.26	51.68	51.07	51.35	51.35	-0.12%	280,159
May 21, 2025	51.92	52.47	51.41	51.41	51.41	-2.02%	291,316
May 20, 2025	52.57	52.65	52.27	52.47	52.47	-0.21%	368,142
May 19, 2025	51.95	52.70	51.95	52.58	52.58	-0.11%	247,974
May 16, 2025	52.33	52.65	52.05	52.64	52.64	0.65%	380,871
May 15, 2025	51.77	52.61	51.77	52.30	52.30	1.47%	392,884
May 14, 2025	51.69	51.95	51.44	51.54	51.54	-0.79%	414,696
May 13, 2025	51.55	52.21	51.55	51.95	51.95	1.13%	313,075
May 12, 2025	52.07	52.25	50.96	51.37	51.37	1.28%	394,483
May 9, 2025	50.75	51.30	50.45	50.72	50.72	-0.10%	225,772
May 8, 2025	50.24	51.20	49.99	50.77	50.77	1.85%	266,719
May 7, 2025	49.94	50.10	49.52	49.85	49.85	0.12%	271,754
May 6, 2025	49.10	50.11	49.08	49.79	49.79	0.30%	264,324
May 5, 2025	49.48	50.08	49.11	49.64	49.64	-0.10%	253,580
May 2, 2025	49.58	49.98	49.37	49.69	49.69	1.43%	244,970
May 1, 2025	48.80	49.40	48.42	48.99	48.99	0.51%	400,181
Apr 30, 2025	48.48	48.91	47.58	48.74	48.74	-0.02%	391,873
Apr 29, 2025	48.18	49.24	48.00	48.75	48.75	0.49%	391,626
Apr 28, 2025	48.21	48.68	47.91	48.51	48.51	0.41%	280,401
Apr 25, 2025	48.17	48.45	47.75	48.31	48.31	-	284,482
Apr 24, 2025	48.22	49.01	47.74	48.31	48.31	-0.19%	393,000
Apr 23, 2025	48.31	49.09	48.16	48.40	48.40	2.39%	612,345
Apr 22, 2025	45.95	47.40	45.78	47.27	47.27	4.05%	620,528
Apr 21, 2025	45.69	46.05	44.93	45.43	45.43	-1.20%	505,764
Apr 17, 2025	46.04	46.48	45.78	45.98	45.98	-0.22%	487,236
Apr 16, 2025	46.90	47.07	45.77	46.08	46.08	-2.02%	367,115