ABM Industries Incorporated (ABM)
NYSE: ABM · Real-Time Price · USD
49.77
+0.47 (0.95%)
At close: Sep 18, 2026, 4:00 PM EDT
50.24
+0.47 (0.94%)
After-hours: Sep 18, 2026, 7:50 PM EDT
ABM Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 49.20 | 49.78 | 48.64 | 49.77 | 49.77 | 0.95% | 1,363,444 |
| Sep 17, 2026 | 50.53 | 50.53 | 49.24 | 49.30 | 49.30 | -2.07% | 391,617 |
| Sep 16, 2026 | 50.11 | 51.05 | 50.03 | 50.34 | 50.34 | 0.86% | 467,949 |
| Sep 15, 2026 | 48.63 | 50.31 | 48.63 | 49.91 | 49.91 | 0.65% | 587,818 |
| Sep 14, 2026 | 49.63 | 49.94 | 48.55 | 49.59 | 49.59 | 0.32% | 627,740 |
| Sep 11, 2026 | 49.48 | 49.57 | 48.73 | 49.43 | 49.43 | 0.73% | 495,065 |
| Sep 10, 2026 | 49.74 | 51.29 | 48.14 | 49.07 | 49.07 | -1.35% | 712,254 |
| Sep 9, 2026 | 50.60 | 50.90 | 48.70 | 49.74 | 49.74 | -1.70% | 1,081,132 |
| Sep 8, 2026 | 45.81 | 50.95 | 45.77 | 50.60 | 50.60 | 7.55% | 1,003,647 |
| Sep 4, 2026 | 46.79 | 47.23 | 46.76 | 47.05 | 47.05 | -0.38% | 367,578 |
| Sep 3, 2026 | 46.80 | 47.27 | 46.50 | 47.23 | 47.23 | 1.66% | 362,443 |
| Sep 2, 2026 | 46.49 | 46.95 | 46.14 | 46.46 | 46.46 | 0.11% | 376,798 |
| Sep 1, 2026 | 46.63 | 46.88 | 46.22 | 46.41 | 46.41 | -0.47% | 345,241 |
| Aug 31, 2026 | 47.08 | 47.09 | 46.25 | 46.63 | 46.63 | -1.21% | 402,485 |
| Aug 28, 2026 | 47.49 | 47.99 | 47.16 | 47.20 | 47.20 | 0.11% | 316,195 |
| Aug 27, 2026 | 47.40 | 47.65 | 47.05 | 47.15 | 47.15 | -1.30% | 336,939 |
| Aug 26, 2026 | 46.81 | 48.06 | 46.77 | 47.77 | 47.77 | 2.53% | 450,916 |
| Aug 25, 2026 | 46.91 | 46.91 | 46.24 | 46.59 | 46.59 | -0.58% | 295,130 |
| Aug 24, 2026 | 47.18 | 47.55 | 46.77 | 46.86 | 46.86 | 0.11% | 371,265 |
| Aug 21, 2026 | 47.44 | 47.44 | 46.77 | 46.81 | 46.81 | -0.62% | 355,440 |
| Aug 20, 2026 | 46.93 | 47.52 | 46.38 | 47.10 | 47.10 | -0.25% | 624,598 |
| Aug 19, 2026 | 47.36 | 47.81 | 47.18 | 47.22 | 47.22 | 0.25% | 245,648 |
| Aug 18, 2026 | 48.17 | 48.26 | 47.07 | 47.10 | 47.10 | -1.30% | 350,441 |
| Aug 17, 2026 | 47.16 | 48.05 | 47.16 | 47.72 | 47.72 | -0.85% | 278,082 |
| Aug 14, 2026 | 48.14 | 48.32 | 47.82 | 48.13 | 48.13 | 0.02% | 245,459 |
| Aug 13, 2026 | 48.78 | 49.11 | 47.88 | 48.12 | 48.12 | -0.64% | 242,055 |
| Aug 12, 2026 | 47.94 | 48.56 | 47.75 | 48.43 | 48.43 | 0.31% | 306,572 |
| Aug 11, 2026 | 48.04 | 48.62 | 47.92 | 48.28 | 48.28 | 0.75% | 240,918 |
| 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 |