ABM Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	54.63	54.77	53.30	53.48	53.48	-0.83%	519,275
Oct 29, 2026	52.96	53.93	52.96	53.93	53.93	1.18%	271,186
Oct 28, 2026	53.18	53.63	53.01	53.30	53.30	-0.45%	362,333
Oct 27, 2026	54.28	54.28	53.38	53.54	53.54	-0.93%	299,482
Oct 26, 2026	53.95	54.55	53.86	54.04	54.04	0.69%	381,614
Oct 23, 2026	53.56	53.88	53.22	53.67	53.67	-0.39%	287,553
Oct 22, 2026	52.57	54.13	52.57	53.88	53.88	3.06%	385,589
Oct 21, 2026	51.62	52.31	51.05	52.28	52.28	1.40%	397,044
Oct 20, 2026	51.80	52.12	51.41	51.56	51.56	0.29%	253,563
Oct 19, 2026	50.54	51.80	50.54	51.41	51.41	0.51%	387,523
Oct 16, 2026	51.19	51.52	50.55	51.15	51.15	0.77%	462,894
Oct 15, 2026	51.38	52.10	50.62	50.76	50.76	0.24%	476,281
Oct 14, 2026	50.47	50.85	50.16	50.64	50.64	-0.10%	383,892
Oct 13, 2026	50.58	50.98	50.20	50.69	50.69	1.04%	265,145
Oct 12, 2026	49.63	50.54	49.63	50.17	50.17	1.09%	274,537
Oct 9, 2026	49.82	50.25	49.61	49.63	49.63	-0.52%	277,872
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