ABM Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	48.30	48.51	47.77	47.92	47.92	-1.28%	285,847
Aug 7, 2026	49.05	49.33	48.01	48.54	48.54	-0.02%	323,442
Aug 6, 2026	49.19	49.44	48.39	48.55	48.55	-0.78%	439,748
Aug 5, 2026	49.18	49.18	48.49	48.93	48.93	-0.51%	495,344
Aug 4, 2026	48.36	49.35	47.66	49.18	49.18	0.90%	402,108
Aug 3, 2026	48.54	49.23	48.41	48.74	48.74	1.73%	391,223
Jul 31, 2026	48.19	48.19	46.94	47.91	47.91	0.65%	550,212
Jul 30, 2026	49.22	49.22	47.37	47.60	47.60	-3.57%	420,548
Jul 29, 2026	49.25	49.80	49.02	49.36	49.36	0.28%	447,812
Jul 28, 2026	48.52	49.67	48.52	49.22	49.22	1.57%	499,326
Jul 27, 2026	47.51	48.74	47.51	48.46	48.46	1.55%	380,219
Jul 24, 2026	47.35	47.90	46.76	47.72	47.72	0.80%	387,497
Jul 23, 2026	46.66	47.54	46.35	47.34	47.34	0.70%	464,494
Jul 22, 2026	47.87	47.87	46.56	47.01	47.01	0.13%	394,027
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