ABM Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	45.48	45.97	45.42	45.87	-	0.57%	150,108
Oct 7, 2025	46.35	46.60	45.50	45.61	45.61	-1.36%	611,933
Oct 6, 2025	46.30	46.72	46.07	46.24	46.24	-0.71%	388,273
Oct 3, 2025	46.47	47.16	46.47	46.57	46.57	0.28%	420,498
Oct 2, 2025	46.22	46.81	45.95	46.44	46.44	-0.75%	404,977
Oct 1, 2025	45.83	46.84	45.71	46.79	46.53	1.45%	695,057
Sep 30, 2025	45.42	46.16	45.42	46.12	45.86	1.07%	315,488
Sep 29, 2025	46.02	46.25	45.14	45.63	45.37	-0.33%	382,204
Sep 26, 2025	45.06	45.85	45.00	45.78	45.52	1.60%	358,478
Sep 25, 2025	45.33	45.50	44.56	45.06	44.80	-0.44%	438,190
Sep 24, 2025	45.04	45.50	45.03	45.26	45.00	-0.11%	399,608
Sep 23, 2025	45.81	46.17	44.91	45.31	45.05	-1.09%	600,369
Sep 22, 2025	45.07	46.05	44.86	45.81	45.55	1.73%	690,344
Sep 19, 2025	45.74	45.74	44.84	45.03	44.78	-1.29%	1,454,308
Sep 18, 2025	45.14	45.87	44.75	45.62	45.36	1.13%	518,342
Sep 17, 2025	44.97	45.98	44.87	45.11	44.85	0.74%	604,025
Sep 16, 2025	45.39	45.65	44.60	44.78	44.53	-1.56%	520,905
Sep 15, 2025	45.86	45.97	45.25	45.49	45.23	-0.66%	454,863
Sep 12, 2025	46.72	46.76	45.67	45.79	45.53	-2.20%	500,376
Sep 11, 2025	45.99	47.02	45.99	46.82	46.55	1.76%	686,708
Sep 10, 2025	45.94	46.40	45.46	46.01	45.75	0.26%	760,566
Sep 9, 2025	46.88	47.25	45.40	45.89	45.63	-2.07%	833,237
Sep 8, 2025	47.28	47.71	46.09	46.86	46.59	-2.90%	1,238,851
Sep 5, 2025	47.77	48.40	44.06	48.26	47.99	0.33%	2,397,004
Sep 4, 2025	48.99	49.08	47.92	48.10	47.83	-1.27%	1,163,244
Sep 3, 2025	48.44	48.95	48.44	48.72	48.44	-0.06%	528,723
Sep 2, 2025	48.78	49.14	48.46	48.75	48.47	-0.85%	413,267
Aug 29, 2025	49.15	49.43	48.71	49.17	48.89	0.22%	407,470
Aug 28, 2025	49.58	49.58	48.59	49.06	48.78	-1.15%	469,876
Aug 27, 2025	48.85	49.69	48.73	49.63	49.35	1.51%	389,854
Aug 26, 2025	48.93	49.28	48.79	48.89	48.61	-0.04%	430,752
Aug 25, 2025	49.44	49.53	48.82	48.91	48.63	-1.51%	428,639
Aug 22, 2025	48.10	49.94	47.85	49.66	49.38	3.76%	534,524
Aug 21, 2025	47.88	48.08	47.69	47.86	47.59	-0.64%	341,355
Aug 20, 2025	48.40	48.55	47.87	48.17	47.90	-0.35%	423,286
Aug 19, 2025	47.88	48.48	47.70	48.34	48.07	1.17%	420,887
Aug 18, 2025	48.19	48.35	47.49	47.78	47.51	-0.75%	324,875
Aug 15, 2025	48.50	48.55	48.05	48.14	47.87	-0.52%	542,450
Aug 14, 2025	49.24	49.25	48.11	48.39	48.12	-2.30%	473,238
Aug 13, 2025	48.93	49.76	48.57	49.53	49.25	1.58%	448,632
Aug 12, 2025	47.74	48.88	47.74	48.76	48.48	2.50%	403,965
Aug 11, 2025	47.61	48.11	47.39	47.57	47.30	-0.36%	451,030
Aug 8, 2025	47.26	47.89	47.04	47.74	47.47	1.08%	336,263
Aug 7, 2025	47.61	47.80	47.03	47.23	46.96	-0.34%	289,138
Aug 6, 2025	47.10	47.39	46.92	47.39	47.12	0.89%	330,690
Aug 5, 2025	46.50	47.01	46.33	46.97	46.70	0.99%	530,358
Aug 4, 2025	45.52	46.57	45.52	46.51	46.25	2.29%	367,716
Aug 1, 2025	45.62	45.98	45.29	45.47	45.21	-1.43%	468,419
Jul 31, 2025	46.16	46.53	45.92	46.13	45.87	-0.75%	342,172
Jul 30, 2025	46.98	47.17	46.32	46.48	46.22	-1.11%	491,897