ABM Industries Incorporated (ABM)

ABM Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	41.06	41.25	40.38	40.83	-	0.32%	132,504
May 5, 2026	40.28	40.92	40.10	40.70	40.70	1.34%	282,988
May 4, 2026	40.65	41.10	39.94	40.16	40.16	-2.02%	422,180
May 1, 2026	41.13	41.39	40.61	40.99	40.99	0.47%	330,755
Apr 30, 2026	40.07	41.19	39.74	40.80	40.80	2.56%	500,481
Apr 29, 2026	40.31	40.45	39.49	39.78	39.78	-1.63%	331,123
Apr 28, 2026	40.51	40.80	40.01	40.44	40.44	0.82%	359,086
Apr 27, 2026	40.08	40.90	40.08	40.11	40.11	-0.12%	424,114
Apr 24, 2026	40.41	40.67	40.15	40.16	40.16	-0.86%	462,008
Apr 23, 2026	40.16	40.62	40.02	40.51	40.51	0.52%	360,415
Apr 22, 2026	40.36	40.59	39.93	40.30	40.30	0.10%	374,803
Apr 21, 2026	40.32	40.82	40.07	40.26	40.26	-0.20%	562,402
Apr 20, 2026	40.20	40.64	40.14	40.34	40.34	-0.02%	291,414
Apr 17, 2026	39.96	40.94	39.74	40.35	40.35	2.18%	576,897
Apr 16, 2026	39.75	40.06	39.41	39.49	39.49	-0.60%	292,855
Apr 15, 2026	39.47	39.92	39.20	39.73	39.73	0.25%	421,004
Apr 14, 2026	39.43	39.89	39.33	39.63	39.63	0.28%	433,262
Apr 13, 2026	39.13	39.55	38.74	39.52	39.52	0.74%	377,414
Apr 10, 2026	39.46	39.46	38.99	39.23	39.23	-0.56%	312,925
Apr 9, 2026	38.69	39.58	38.48	39.45	39.45	1.02%	421,211
Apr 8, 2026	39.36	39.77	38.93	39.05	39.05	1.96%	531,784
Apr 7, 2026	38.61	38.79	37.98	38.30	38.30	-0.70%	533,778
Apr 6, 2026	38.64	38.69	38.44	38.57	38.57	-0.39%	290,497
Apr 2, 2026	38.00	38.73	37.58	38.72	38.72	0.05%	725,324
Apr 1, 2026	38.56	39.29	38.30	38.70	38.41	0.47%	583,091
Mar 31, 2026	38.46	38.89	37.70	38.52	38.23	1.69%	665,589
Mar 30, 2026	37.81	38.22	37.53	37.88	37.60	1.04%	654,376
Mar 27, 2026	38.11	38.11	37.23	37.49	37.21	-1.91%	705,267
Mar 26, 2026	38.25	38.87	37.85	38.22	37.93	-0.78%	767,401
Mar 25, 2026	38.51	38.78	37.67	38.52	38.23	1.37%	648,319
Mar 24, 2026	37.79	38.32	37.51	38.00	37.72	-0.60%	510,893
Mar 23, 2026	38.20	38.76	37.60	38.23	37.94	2.25%	811,212
Mar 20, 2026	37.63	38.06	36.96	37.39	37.11	-0.29%	2,195,240
Mar 19, 2026	37.29	37.96	37.14	37.50	37.22	0.11%	667,633
Mar 18, 2026	37.96	38.40	37.43	37.46	37.18	-1.83%	825,297
Mar 17, 2026	38.76	39.40	38.15	38.16	37.87	-0.31%	683,137
Mar 16, 2026	39.17	39.42	38.24	38.28	37.99	-1.26%	633,946
Mar 13, 2026	39.02	39.88	38.27	38.77	38.48	0.26%	886,227
Mar 12, 2026	40.52	40.98	38.58	38.67	38.38	-5.38%	808,820
Mar 11, 2026	41.48	41.79	40.82	40.87	40.56	-0.99%	726,541
Mar 10, 2026	41.82	43.01	39.12	41.28	40.97	-4.62%	1,394,471
Mar 9, 2026	42.85	43.78	42.33	43.28	42.96	-1.28%	935,077
Mar 6, 2026	43.76	43.94	42.99	43.84	43.51	-0.90%	398,909
Mar 5, 2026	43.57	44.33	43.38	44.24	43.91	0.43%	363,295
Mar 4, 2026	44.12	44.42	43.70	44.05	43.72	-0.43%	302,784
Mar 3, 2026	43.79	44.49	43.12	44.24	43.91	-1.05%	389,763
Mar 2, 2026	44.05	44.93	43.51	44.71	44.37	0.47%	367,797
Feb 27, 2026	44.60	44.60	43.01	44.50	44.17	-0.63%	531,831
Feb 26, 2026	44.17	44.84	43.97	44.78	44.44	2.28%	315,324
Feb 25, 2026	44.09	44.10	42.98	43.78	43.45	-0.41%	674,717

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.