ABM Industries Incorporated (ABM)
NYSE: ABM · Real-Time Price · USD
50.72
-0.05 (-0.10%)
At close: May 9, 2025, 4:00 PM
50.72
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
ABM Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |