ABM Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	48.05	48.17	47.86	48.17	-	-0.02%	5,092
Mar 27, 2025	47.69	48.46	47.51	48.18	48.18	1.15%	333,989
Mar 26, 2025	47.76	48.16	47.25	47.63	47.63	0.21%	288,613
Mar 25, 2025	47.49	48.29	47.03	47.53	47.53	-	390,743
Mar 24, 2025	47.56	47.95	46.70	47.53	47.53	1.26%	411,865
Mar 21, 2025	46.99	47.36	46.39	46.94	46.94	-1.03%	1,280,356
Mar 20, 2025	46.78	48.06	46.62	47.43	47.43	0.42%	414,079
Mar 19, 2025	46.77	47.37	46.30	47.23	47.23	0.68%	368,434
Mar 18, 2025	47.25	47.76	46.82	46.91	46.91	-1.64%	356,362
Mar 17, 2025	46.42	48.29	46.30	47.69	47.69	1.95%	473,807
Mar 14, 2025	46.99	47.88	46.53	46.78	46.78	-0.59%	637,898
Mar 13, 2025	45.51	47.25	44.42	47.06	47.06	3.41%	957,456
Mar 12, 2025	52.01	52.15	44.42	45.51	45.51	-8.67%	1,677,820
Mar 11, 2025	51.72	51.77	49.46	49.83	49.83	-2.77%	1,355,126
Mar 10, 2025	54.17	54.47	51.11	51.25	51.25	-6.20%	982,421
Mar 7, 2025	52.16	54.90	52.16	54.64	54.64	4.92%	400,589
Mar 6, 2025	52.10	52.45	51.64	52.08	52.08	-0.57%	284,741
Mar 5, 2025	52.30	52.89	51.95	52.38	52.38	-0.17%	312,276
Mar 4, 2025	53.13	53.18	52.30	52.47	52.47	-1.83%	337,260
Mar 3, 2025	54.00	54.47	53.27	53.45	53.45	-1.62%	397,974
Feb 28, 2025	54.06	54.55	53.65	54.33	54.33	0.69%	368,020
Feb 27, 2025	53.77	54.24	53.03	53.96	53.96	0.20%	341,920
Feb 26, 2025	53.75	54.72	53.68	53.85	53.85	-0.41%	363,525
Feb 25, 2025	52.70	54.33	52.70	54.07	54.07	2.95%	355,912
Feb 24, 2025	52.75	53.40	52.46	52.52	52.52	-0.23%	329,095
Feb 21, 2025	53.49	53.50	52.08	52.64	52.64	-0.75%	372,476
Feb 20, 2025	52.11	53.27	52.04	53.04	53.04	1.26%	272,769
Feb 19, 2025	52.09	52.68	52.09	52.38	52.38	-0.15%	229,551
Feb 18, 2025	52.68	53.12	51.92	52.46	52.46	-0.87%	314,078
Feb 14, 2025	53.47	53.53	52.75	52.92	52.92	-0.47%	184,608
Feb 13, 2025	53.57	53.57	52.93	53.17	53.17	0.06%	217,972
Feb 12, 2025	53.21	53.94	53.06	53.14	53.14	-1.41%	229,591
Feb 11, 2025	53.24	53.91	53.24	53.90	53.90	0.71%	188,009
Feb 10, 2025	53.36	53.86	53.12	53.52	53.52	0.45%	232,951
Feb 7, 2025	53.21	53.33	52.86	53.28	53.28	-0.28%	202,204
Feb 6, 2025	53.19	53.44	52.89	53.43	53.43	0.62%	263,003
Feb 5, 2025	53.24	53.24	52.82	53.10	53.10	0.19%	285,558
Feb 4, 2025	52.42	53.41	52.42	53.00	53.00	-	219,840
Feb 3, 2025	52.56	53.63	52.25	53.00	53.00	-0.67%	316,843
Jan 31, 2025	53.10	53.76	52.90	53.36	53.36	0.36%	470,804
Jan 30, 2025	53.38	53.56	52.80	53.17	53.17	0.32%	289,036
Jan 29, 2025	52.64	53.35	52.57	53.00	53.00	0.28%	325,930
Jan 28, 2025	52.80	53.56	52.73	52.85	52.85	-0.45%	370,426
Jan 27, 2025	52.63	53.29	52.48	53.09	53.09	0.87%	284,280
Jan 24, 2025	52.45	52.85	52.27	52.63	52.63	-	200,106
Jan 23, 2025	52.70	53.00	52.28	52.63	52.63	-0.64%	291,307
Jan 22, 2025	53.46	53.64	52.65	52.97	52.97	-1.56%	257,226
Jan 21, 2025	53.36	53.90	53.31	53.81	53.81	1.36%	210,229
Jan 17, 2025	53.64	53.64	52.75	53.09	53.09	-0.52%	204,937
Jan 16, 2025	52.88	53.64	52.70	53.37	53.37	0.79%	210,753