ABM Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	39.77	39.83	39.02	39.06	39.06	-1.93%	603,095
May 28, 2026	39.81	40.30	39.58	39.83	39.83	-0.47%	380,875
May 27, 2026	40.02	40.74	39.80	40.02	40.02	-0.02%	348,427
May 26, 2026	40.14	40.36	39.66	40.03	40.03	-0.40%	393,540
May 22, 2026	40.15	40.65	39.71	40.19	40.19	0.17%	390,854
May 21, 2026	39.16	40.18	38.47	40.12	40.12	1.44%	530,468
May 20, 2026	38.88	39.58	38.50	39.55	39.55	1.72%	385,916
May 19, 2026	40.19	40.34	38.82	38.88	38.88	-3.21%	346,442
May 18, 2026	39.44	40.48	39.44	40.17	40.17	2.01%	374,780
May 15, 2026	39.71	39.85	39.29	39.38	39.38	-0.63%	435,761
May 14, 2026	39.13	39.68	38.82	39.63	39.63	2.22%	458,365
May 13, 2026	38.96	39.17	38.11	38.77	38.77	-1.22%	467,761
May 12, 2026	39.58	39.66	39.00	39.25	39.25	-0.36%	482,913
May 11, 2026	40.24	40.37	39.18	39.39	39.39	-2.01%	370,138
May 8, 2026	40.71	40.71	39.85	40.20	40.20	-1.37%	382,209
May 7, 2026	40.72	41.17	40.40	40.76	40.76	0.30%	311,666
May 6, 2026	41.06	41.25	40.38	40.64	40.64	-0.15%	347,950
May 5, 2026	40.28	40.92	40.10	40.70	40.70	1.34%	298,617
May 4, 2026	40.65	41.10	39.94	40.16	40.16	-2.02%	422,190
May 1, 2026	41.13	41.39	40.61	40.99	40.99	0.47%	330,996
Apr 30, 2026	40.07	41.19	39.74	40.80	40.80	2.56%	500,517
Apr 29, 2026	40.31	40.45	39.49	39.78	39.78	-1.63%	331,131
Apr 28, 2026	40.51	40.80	40.01	40.44	40.44	0.82%	359,091
Apr 27, 2026	40.08	40.90	40.08	40.11	40.11	-0.12%	424,116
Apr 24, 2026	40.41	40.67	40.15	40.16	40.16	-0.86%	487,540
Apr 23, 2026	40.16	40.62	40.02	40.51	40.51	0.52%	360,517
Apr 22, 2026	40.36	40.59	39.93	40.30	40.30	0.10%	374,911
Apr 21, 2026	40.32	40.82	40.07	40.26	40.26	-0.20%	562,608
Apr 20, 2026	40.20	40.64	40.14	40.34	40.34	-0.02%	291,523
Apr 17, 2026	39.96	40.94	39.74	40.35	40.35	2.18%	578,283
Apr 16, 2026	39.75	40.06	39.41	39.49	39.49	-0.60%	293,359
Apr 15, 2026	39.47	39.92	39.20	39.73	39.73	0.25%	421,251
Apr 14, 2026	39.43	39.89	39.33	39.63	39.63	0.28%	436,023
Apr 13, 2026	39.13	39.55	38.74	39.52	39.52	0.74%	377,515
Apr 10, 2026	39.46	39.46	38.99	39.23	39.23	-0.56%	313,062
Apr 9, 2026	38.69	39.58	38.48	39.45	39.45	1.02%	421,659
Apr 8, 2026	39.36	39.77	38.93	39.05	39.05	1.96%	532,183
Apr 7, 2026	38.61	38.79	37.98	38.30	38.30	-0.70%	534,254
Apr 6, 2026	38.64	38.69	38.44	38.57	38.57	-0.39%	290,598
Apr 2, 2026	38.00	38.73	37.58	38.72	38.72	0.81%	725,684
Apr 1, 2026	38.56	39.29	38.30	38.70	38.41	0.47%	583,370
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