ABM Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	46.99	47.50	46.78	47.03	47.03	0.17%	553,263
Apr 14, 2025	46.47	47.51	45.80	46.95	46.95	1.82%	481,565
Apr 11, 2025	44.43	46.19	44.11	46.11	46.11	3.92%	774,037
Apr 10, 2025	44.51	44.89	42.42	44.37	44.37	-2.05%	1,792,938
Apr 9, 2025	41.87	45.41	40.85	45.30	45.30	7.24%	2,909,401
Apr 8, 2025	44.63	44.71	41.82	42.24	42.24	-3.30%	490,457
Apr 7, 2025	43.75	44.97	41.65	43.68	43.68	-3.62%	1,522,568
Apr 4, 2025	45.38	46.19	44.59	45.32	45.32	-2.60%	801,251
Apr 3, 2025	47.66	48.45	46.24	46.53	46.53	-5.43%	567,814
Apr 2, 2025	47.32	49.42	47.32	49.20	48.92	2.74%	590,773
Apr 1, 2025	47.13	48.10	46.83	47.89	47.62	1.12%	447,529
Mar 31, 2025	47.17	47.86	46.67	47.36	47.09	0.08%	473,529
Mar 28, 2025	48.05	48.17	46.71	47.32	47.05	-1.78%	377,248
Mar 27, 2025	47.69	48.46	47.51	48.18	47.91	1.15%	333,989
Mar 26, 2025	47.76	48.16	47.25	47.63	47.36	0.21%	288,613
Mar 25, 2025	47.49	48.29	47.03	47.53	47.26	-	390,743
Mar 24, 2025	47.56	47.95	46.70	47.53	47.26	1.26%	411,865
Mar 21, 2025	46.99	47.36	46.39	46.94	46.67	-1.03%	1,280,356
Mar 20, 2025	46.78	48.06	46.62	47.43	47.16	0.42%	414,079
Mar 19, 2025	46.77	47.37	46.30	47.23	46.96	0.68%	368,434
Mar 18, 2025	47.25	47.76	46.82	46.91	46.64	-1.64%	356,362
Mar 17, 2025	46.42	48.29	46.30	47.69	47.42	1.95%	473,807
Mar 14, 2025	46.99	47.88	46.53	46.78	46.52	-0.59%	637,898
Mar 13, 2025	45.51	47.25	44.42	47.06	46.79	3.41%	957,456
Mar 12, 2025	52.01	52.15	44.42	45.51	45.25	-8.67%	1,677,820
Mar 11, 2025	51.72	51.77	49.46	49.83	49.55	-2.77%	1,355,126
Mar 10, 2025	54.17	54.47	51.11	51.25	50.96	-6.20%	982,421
Mar 7, 2025	52.16	54.90	52.16	54.64	54.33	4.92%	400,589
Mar 6, 2025	52.10	52.45	51.64	52.08	51.79	-0.57%	284,741
Mar 5, 2025	52.30	52.89	51.95	52.38	52.08	-0.17%	312,276
Mar 4, 2025	53.13	53.18	52.30	52.47	52.17	-1.83%	337,260
Mar 3, 2025	54.00	54.47	53.27	53.45	53.15	-1.62%	397,974
Feb 28, 2025	54.06	54.55	53.65	54.33	54.02	0.69%	368,020
Feb 27, 2025	53.77	54.24	53.03	53.96	53.65	0.20%	341,920
Feb 26, 2025	53.75	54.72	53.68	53.85	53.55	-0.41%	363,525
Feb 25, 2025	52.70	54.33	52.70	54.07	53.76	2.95%	355,912
Feb 24, 2025	52.75	53.40	52.46	52.52	52.22	-0.23%	329,095
Feb 21, 2025	53.49	53.50	52.08	52.64	52.34	-0.75%	372,476
Feb 20, 2025	52.11	53.27	52.04	53.04	52.74	1.26%	272,769
Feb 19, 2025	52.09	52.68	52.09	52.38	52.08	-0.15%	229,551
Feb 18, 2025	52.68	53.12	51.92	52.46	52.16	-0.87%	314,078
Feb 14, 2025	53.47	53.53	52.75	52.92	52.62	-0.47%	184,608
Feb 13, 2025	53.57	53.57	52.93	53.17	52.87	0.06%	217,972
Feb 12, 2025	53.21	53.94	53.06	53.14	52.84	-1.41%	229,591
Feb 11, 2025	53.24	53.91	53.24	53.90	53.60	0.71%	188,009
Feb 10, 2025	53.36	53.86	53.12	53.52	53.22	0.45%	232,951
Feb 7, 2025	53.21	53.33	52.86	53.28	52.98	-0.28%	202,204
Feb 6, 2025	53.19	53.44	52.89	53.43	53.13	0.62%	263,003