ABM Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	49.82	50.25	49.61	49.63	49.63	-0.52%	277,886
Oct 8, 2026	48.13	49.92	48.10	49.89	49.89	2.34%	496,721
Oct 7, 2026	48.14	48.80	47.96	48.75	48.75	0.72%	380,630
Oct 6, 2026	48.62	49.15	48.31	48.40	48.40	-0.19%	426,828
Oct 5, 2026	48.83	49.18	48.33	48.49	48.49	-0.98%	428,585
Oct 2, 2026	48.83	49.40	48.72	48.97	48.97	1.05%	370,077
Oct 1, 2026	47.95	48.74	47.62	48.46	48.46	1.36%	346,556
Sep 30, 2026	48.66	48.71	47.94	48.10	47.81	-1.07%	477,036
Sep 29, 2026	48.77	49.28	48.55	48.62	48.33	-0.82%	429,807
Sep 28, 2026	49.40	49.67	48.45	49.02	48.72	-1.53%	535,813
Sep 25, 2026	49.06	49.86	48.90	49.78	49.48	0.48%	424,253
Sep 24, 2026	49.85	50.17	49.27	49.54	49.24	-0.30%	370,223
Sep 23, 2026	49.64	50.51	49.39	49.69	49.39	-0.50%	372,621
Sep 22, 2026	50.01	50.42	49.64	49.94	49.64	1.03%	416,660
Sep 21, 2026	49.86	49.98	49.24	49.43	49.13	-0.68%	464,800
Sep 18, 2026	49.20	49.78	48.64	49.77	49.47	0.95%	1,392,122
Sep 17, 2026	50.53	50.53	49.24	49.30	49.00	-2.07%	426,826
Sep 16, 2026	50.11	51.05	50.03	50.34	50.04	0.86%	467,960
Sep 15, 2026	48.63	50.31	48.63	49.91	49.61	0.65%	619,383
Sep 14, 2026	49.63	49.94	48.55	49.59	49.29	0.32%	650,224
Sep 11, 2026	49.48	49.57	48.73	49.43	49.13	0.73%	495,073
Sep 10, 2026	49.74	51.29	48.14	49.07	48.77	-1.35%	725,119
Sep 9, 2026	50.60	50.90	48.70	49.74	49.44	-1.70%	1,093,972
Sep 8, 2026	45.81	50.95	45.77	50.60	50.29	7.55%	1,019,473
Sep 4, 2026	46.79	47.23	46.76	47.05	46.77	-0.38%	367,847
Sep 3, 2026	46.80	47.27	46.50	47.23	46.95	1.66%	362,858
Sep 2, 2026	46.49	46.95	46.14	46.46	46.18	0.11%	376,866
Sep 1, 2026	46.63	46.88	46.22	46.41	46.13	-0.47%	357,054
Aug 31, 2026	47.08	47.09	46.25	46.63	46.35	-1.21%	412,076
Aug 28, 2026	47.49	47.99	47.16	47.20	46.92	0.11%	316,197
Aug 27, 2026	47.40	47.65	47.05	47.15	46.87	-1.30%	336,944
Aug 26, 2026	46.81	48.06	46.77	47.77	47.48	2.53%	451,025
Aug 25, 2026	46.91	46.91	46.24	46.59	46.31	-0.58%	295,199
Aug 24, 2026	47.18	47.55	46.77	46.86	46.58	0.11%	413,064
Aug 21, 2026	47.44	47.44	46.77	46.81	46.53	-0.62%	355,441
Aug 20, 2026	46.93	47.52	46.38	47.10	46.82	-0.25%	624,599
Aug 19, 2026	47.36	47.81	47.18	47.22	46.94	0.25%	245,654
Aug 18, 2026	48.17	48.26	47.07	47.10	46.82	-1.30%	350,449
Aug 17, 2026	47.16	48.05	47.16	47.72	47.43	-0.85%	278,151
Aug 14, 2026	48.14	48.32	47.82	48.13	47.84	0.02%	245,462
Aug 13, 2026	48.78	49.11	47.88	48.12	47.83	-0.64%	242,066
Aug 12, 2026	47.94	48.56	47.75	48.43	48.14	0.31%	306,697
Aug 11, 2026	48.04	48.62	47.92	48.28	47.99	0.75%	240,921
Aug 10, 2026	48.30	48.51	47.77	47.92	47.63	-1.28%	285,907
Aug 7, 2026	49.05	49.33	48.01	48.54	48.25	-0.02%	323,444
Aug 6, 2026	49.19	49.44	48.39	48.55	48.26	-0.78%	459,453
Aug 5, 2026	49.18	49.18	48.49	48.93	48.63	-0.51%	495,532
Aug 4, 2026	48.36	49.35	47.66	49.18	48.88	0.90%	402,910
Aug 3, 2026	48.54	49.23	48.41	48.74	48.45	1.73%	391,308
Jul 31, 2026	48.19	48.19	46.94	47.91	47.62	0.65%	550,230