ABM Industries Incorporated (ABM)

NYSE: ABM · Real-Time Price · USD

46.95

-0.28 (-0.59%)

At close: Jul 21, 2026, 4:00 PM EDT

46.97

+0.02 (0.04%)

After-hours: Jul 21, 2026, 7:34 PM EDT

ABM Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	47.54	47.54	46.78	46.95	46.95	-0.59%	309,812
Jul 20, 2026	47.60	47.62	47.02	47.23	47.23	-0.74%	282,931
Jul 17, 2026	48.14	48.89	47.28	47.58	47.58	-1.22%	548,541
Jul 16, 2026	46.94	48.40	46.90	48.17	48.17	3.66%	575,152
Jul 15, 2026	45.38	46.77	44.96	46.47	46.47	2.58%	580,936
Jul 14, 2026	44.96	45.59	44.96	45.30	45.30	-0.13%	399,595
Jul 13, 2026	45.00	45.56	44.97	45.36	45.36	1.70%	342,265
Jul 10, 2026	44.57	44.93	44.49	44.60	44.60	0.38%	199,281
Jul 9, 2026	44.38	44.85	44.09	44.43	44.43	0.02%	315,349
Jul 8, 2026	44.42	45.24	44.24	44.42	44.42	-1.66%	429,802
Jul 7, 2026	44.87	45.35	44.68	45.17	45.17	1.73%	405,011
Jul 6, 2026	44.10	44.99	43.81	44.40	44.40	0.29%	379,783
Jul 2, 2026	44.55	44.65	43.61	44.27	44.27	0.05%	380,174
Jul 1, 2026	44.51	45.23	44.40	44.54	44.25	0.68%	521,279
Jun 30, 2026	44.87	45.27	44.10	44.24	43.95	-1.18%	541,542
Jun 29, 2026	45.29	45.49	44.61	44.77	44.48	-1.54%	597,844
Jun 26, 2026	45.03	45.84	44.75	45.47	45.17	1.43%	2,385,935
Jun 25, 2026	44.59	45.70	44.26	44.83	44.54	0.58%	392,283
Jun 24, 2026	43.93	44.96	43.90	44.57	44.28	1.50%	519,974
Jun 23, 2026	44.02	44.71	43.87	43.91	43.62	0.11%	545,192
Jun 22, 2026	44.75	44.75	43.06	43.86	43.57	-0.66%	877,952
Jun 18, 2026	43.53	44.30	43.01	44.15	43.86	1.54%	1,026,986
Jun 17, 2026	43.82	44.30	42.97	43.48	43.20	-1.14%	816,480
Jun 16, 2026	44.40	44.54	43.80	43.98	43.69	-0.05%	695,650
Jun 15, 2026	45.71	45.71	43.84	44.00	43.71	-4.20%	656,787
Jun 12, 2026	46.00	47.00	45.64	45.93	45.63	-0.50%	1,041,899
Jun 11, 2026	45.03	46.18	44.54	46.16	45.86	2.87%	907,727
Jun 10, 2026	44.60	45.20	44.19	44.87	44.58	1.47%	831,503
Jun 9, 2026	42.68	44.26	42.68	44.22	43.93	4.22%	862,643
Jun 8, 2026	42.32	43.46	42.20	42.43	42.15	-0.26%	1,306,693
Jun 5, 2026	41.74	43.39	41.58	42.54	42.26	6.67%	1,388,106
Jun 4, 2026	40.22	40.27	39.42	39.88	39.62	1.76%	754,481
Jun 3, 2026	39.12	39.27	38.59	39.19	38.93	-0.41%	562,592
Jun 2, 2026	38.80	39.44	38.70	39.35	39.09	0.64%	533,679
Jun 1, 2026	38.72	39.46	38.40	39.10	38.85	0.10%	721,200
May 29, 2026	39.77	39.83	39.02	39.06	38.81	-1.93%	672,941
May 28, 2026	39.81	40.30	39.58	39.83	39.57	-0.47%	380,876
May 27, 2026	40.02	40.74	39.80	40.02	39.76	-0.02%	348,637
May 26, 2026	40.14	40.36	39.66	40.03	39.77	-0.40%	393,542
May 22, 2026	40.15	40.65	39.71	40.19	39.93	0.17%	390,856
May 21, 2026	39.16	40.18	38.47	40.12	39.86	1.44%	530,471
May 20, 2026	38.88	39.58	38.50	39.55	39.29	1.72%	386,138
May 19, 2026	40.19	40.34	38.82	38.88	38.63	-3.21%	365,766
May 18, 2026	39.44	40.48	39.44	40.17	39.91	2.01%	374,789
May 15, 2026	39.71	39.85	39.29	39.38	39.12	-0.63%	435,761
May 14, 2026	39.13	39.68	38.82	39.63	39.37	2.22%	458,365
May 13, 2026	38.96	39.17	38.11	38.77	38.52	-1.22%	467,761
May 12, 2026	39.58	39.66	39.00	39.25	38.99	-0.36%	482,913
May 11, 2026	40.24	40.37	39.18	39.39	39.13	-2.01%	370,138
May 8, 2026	40.71	40.71	39.85	40.20	39.94	-1.37%	382,209