ABM Industries Incorporated (ABM)
NYSE: ABM · Real-Time Price · USD
44.63
+0.34 (0.77%)
Dec 5, 2025, 4:00 PM EST - Market closed
ABM Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.15 | 44.72 | 44.15 | 44.63 | 44.63 | 0.77% | 360,193 |
| Dec 4, 2025 | 44.03 | 44.51 | 43.69 | 44.29 | 44.29 | 0.80% | 377,225 |
| Dec 3, 2025 | 43.47 | 44.22 | 43.38 | 43.94 | 43.94 | 1.67% | 564,939 |
| Dec 2, 2025 | 43.33 | 43.33 | 42.51 | 43.22 | 43.22 | 0.32% | 573,478 |
| Dec 1, 2025 | 42.69 | 43.53 | 42.69 | 43.08 | 43.08 | 0.19% | 365,450 |
| Nov 28, 2025 | 43.19 | 43.25 | 42.89 | 43.00 | 43.00 | 0.05% | 128,067 |
| Nov 26, 2025 | 42.63 | 43.52 | 42.63 | 42.98 | 42.98 | 0.09% | 638,229 |
| Nov 25, 2025 | 42.19 | 43.26 | 42.19 | 42.94 | 42.94 | 2.19% | 462,953 |
| Nov 24, 2025 | 42.06 | 42.20 | 41.56 | 42.02 | 42.02 | -0.43% | 531,781 |
| Nov 21, 2025 | 41.95 | 42.74 | 41.64 | 42.20 | 42.20 | 1.32% | 609,574 |
| Nov 20, 2025 | 40.94 | 41.79 | 40.29 | 41.65 | 41.65 | 2.89% | 477,180 |
| Nov 19, 2025 | 40.73 | 40.77 | 40.00 | 40.48 | 40.48 | -0.02% | 425,032 |
| Nov 18, 2025 | 40.35 | 40.83 | 40.27 | 40.49 | 40.49 | 0.45% | 378,500 |
| Nov 17, 2025 | 41.99 | 42.12 | 40.24 | 40.31 | 40.31 | -4.18% | 501,772 |
| Nov 14, 2025 | 41.70 | 42.24 | 41.44 | 42.07 | 42.07 | -1.06% | 506,891 |
| Nov 13, 2025 | 42.26 | 42.71 | 42.18 | 42.52 | 42.52 | 0.54% | 385,663 |
| Nov 12, 2025 | 42.52 | 42.72 | 41.80 | 42.29 | 42.29 | -0.28% | 1,123,166 |
| Nov 11, 2025 | 42.71 | 42.71 | 42.12 | 42.41 | 42.41 | 0.28% | 464,237 |
| Nov 10, 2025 | 42.21 | 42.46 | 41.56 | 42.29 | 42.29 | 0.81% | 461,084 |
| Nov 7, 2025 | 42.21 | 42.29 | 41.68 | 41.95 | 41.95 | -0.05% | 564,904 |
| Nov 6, 2025 | 43.50 | 43.71 | 41.73 | 41.97 | 41.97 | -3.94% | 657,003 |
| Nov 5, 2025 | 43.07 | 43.86 | 42.84 | 43.69 | 43.69 | 1.53% | 394,569 |
| Nov 4, 2025 | 43.29 | 43.40 | 42.80 | 43.03 | 43.03 | -0.42% | 370,431 |
| Nov 3, 2025 | 42.71 | 43.24 | 41.98 | 43.21 | 43.21 | 0.49% | 570,109 |
| Oct 31, 2025 | 42.65 | 43.05 | 42.10 | 43.00 | 43.00 | 0.37% | 519,783 |
| Oct 30, 2025 | 43.00 | 43.32 | 42.45 | 42.84 | 42.84 | -0.53% | 457,021 |
| Oct 29, 2025 | 45.09 | 45.34 | 42.80 | 43.07 | 43.07 | -4.96% | 460,643 |
| Oct 28, 2025 | 45.23 | 45.57 | 44.91 | 45.32 | 45.32 | -0.26% | 427,207 |
| Oct 27, 2025 | 45.95 | 46.07 | 45.38 | 45.44 | 45.44 | -0.55% | 411,311 |
| Oct 24, 2025 | 45.89 | 46.06 | 45.56 | 45.69 | 45.69 | 0.44% | 490,452 |
| Oct 23, 2025 | 45.41 | 45.80 | 45.06 | 45.49 | 45.49 | 0.40% | 531,759 |
| Oct 22, 2025 | 45.50 | 45.69 | 45.07 | 45.31 | 45.31 | -0.44% | 564,548 |
| Oct 21, 2025 | 45.53 | 45.92 | 45.47 | 45.51 | 45.51 | -0.07% | 399,215 |
| Oct 20, 2025 | 45.07 | 45.58 | 45.07 | 45.54 | 45.54 | 1.07% | 401,054 |
| Oct 17, 2025 | 44.69 | 45.06 | 44.56 | 45.06 | 45.06 | 0.83% | 436,050 |
| Oct 16, 2025 | 45.17 | 45.34 | 44.64 | 44.69 | 44.69 | -1.35% | 470,481 |
| Oct 15, 2025 | 45.61 | 45.80 | 45.12 | 45.30 | 45.30 | -0.29% | 434,887 |
| Oct 14, 2025 | 44.74 | 45.70 | 44.73 | 45.43 | 45.43 | 1.00% | 431,115 |
| Oct 13, 2025 | 44.70 | 45.13 | 44.34 | 44.98 | 44.98 | 1.19% | 421,435 |
| Oct 10, 2025 | 45.12 | 45.34 | 44.38 | 44.45 | 44.45 | -1.18% | 393,720 |
| Oct 9, 2025 | 45.77 | 45.85 | 44.87 | 44.98 | 44.98 | -1.64% | 381,270 |
| Oct 8, 2025 | 45.48 | 45.97 | 45.42 | 45.73 | 45.73 | 0.26% | 381,918 |
| Oct 7, 2025 | 46.35 | 46.60 | 45.50 | 45.61 | 45.61 | -1.36% | 611,933 |
| Oct 6, 2025 | 46.30 | 46.72 | 46.07 | 46.24 | 46.24 | -0.71% | 388,273 |
| Oct 3, 2025 | 46.47 | 47.16 | 46.47 | 46.57 | 46.57 | 0.28% | 420,498 |
| Oct 2, 2025 | 46.22 | 46.81 | 45.95 | 46.44 | 46.44 | -0.75% | 404,977 |
| Oct 1, 2025 | 45.83 | 46.84 | 45.71 | 46.79 | 46.53 | 1.45% | 695,057 |
| Sep 30, 2025 | 45.42 | 46.16 | 45.42 | 46.12 | 45.86 | 1.07% | 315,488 |
| Sep 29, 2025 | 46.02 | 46.25 | 45.14 | 45.63 | 45.37 | -0.33% | 382,204 |
| Sep 26, 2025 | 45.06 | 45.85 | 45.00 | 45.78 | 45.52 | 1.60% | 358,478 |
| Sep 25, 2025 | 45.33 | 45.50 | 44.56 | 45.06 | 44.80 | -0.44% | 438,190 |
| Sep 24, 2025 | 45.04 | 45.50 | 45.03 | 45.26 | 45.00 | -0.11% | 399,608 |
| Sep 23, 2025 | 45.81 | 46.17 | 44.91 | 45.31 | 45.05 | -1.09% | 600,369 |
| Sep 22, 2025 | 45.07 | 46.05 | 44.86 | 45.81 | 45.55 | 1.73% | 690,344 |
| Sep 19, 2025 | 45.74 | 45.74 | 44.84 | 45.03 | 44.77 | -1.29% | 1,454,308 |
| Sep 18, 2025 | 45.14 | 45.87 | 44.75 | 45.62 | 45.36 | 1.13% | 518,342 |
| Sep 17, 2025 | 44.97 | 45.98 | 44.87 | 45.11 | 44.85 | 0.74% | 604,025 |
| Sep 16, 2025 | 45.39 | 45.65 | 44.60 | 44.78 | 44.53 | -1.56% | 520,905 |
| Sep 15, 2025 | 45.86 | 45.97 | 45.25 | 45.49 | 45.23 | -0.66% | 454,863 |
| Sep 12, 2025 | 46.72 | 46.76 | 45.67 | 45.79 | 45.53 | -2.20% | 500,376 |
| Sep 11, 2025 | 45.99 | 47.02 | 45.99 | 46.82 | 46.55 | 1.76% | 686,708 |
| Sep 10, 2025 | 45.94 | 46.40 | 45.46 | 46.01 | 45.75 | 0.26% | 760,566 |
| Sep 9, 2025 | 46.88 | 47.25 | 45.40 | 45.89 | 45.63 | -2.07% | 833,237 |
| Sep 8, 2025 | 47.28 | 47.71 | 46.09 | 46.86 | 46.59 | -2.90% | 1,238,851 |
| Sep 5, 2025 | 47.77 | 48.40 | 44.06 | 48.26 | 47.99 | 0.33% | 2,397,004 |
| Sep 4, 2025 | 48.99 | 49.08 | 47.92 | 48.10 | 47.83 | -1.27% | 1,163,244 |
| Sep 3, 2025 | 48.44 | 48.95 | 48.44 | 48.72 | 48.44 | -0.06% | 528,837 |
| Sep 2, 2025 | 48.78 | 49.14 | 48.46 | 48.75 | 48.47 | -0.85% | 413,267 |
| Aug 29, 2025 | 49.15 | 49.43 | 48.71 | 49.17 | 48.89 | 0.22% | 407,470 |
| Aug 28, 2025 | 49.58 | 49.58 | 48.59 | 49.06 | 48.78 | -1.15% | 469,876 |
| Aug 27, 2025 | 48.85 | 49.69 | 48.73 | 49.63 | 49.35 | 1.51% | 389,854 |
| Aug 26, 2025 | 48.93 | 49.28 | 48.79 | 48.89 | 48.61 | -0.04% | 430,752 |
| Aug 25, 2025 | 49.44 | 49.53 | 48.82 | 48.91 | 48.63 | -1.51% | 428,639 |
| Aug 22, 2025 | 48.10 | 49.94 | 47.85 | 49.66 | 49.38 | 3.76% | 534,524 |
| Aug 21, 2025 | 47.88 | 48.08 | 47.69 | 47.86 | 47.59 | -0.64% | 341,355 |
| Aug 20, 2025 | 48.40 | 48.55 | 47.87 | 48.17 | 47.90 | -0.35% | 423,286 |
| Aug 19, 2025 | 47.88 | 48.48 | 47.70 | 48.34 | 48.07 | 1.17% | 420,887 |
| Aug 18, 2025 | 48.19 | 48.35 | 47.49 | 47.78 | 47.51 | -0.75% | 324,875 |
| Aug 15, 2025 | 48.50 | 48.55 | 48.05 | 48.14 | 47.87 | -0.52% | 542,450 |
| Aug 14, 2025 | 49.24 | 49.25 | 48.11 | 48.39 | 48.12 | -2.30% | 473,238 |
| Aug 13, 2025 | 48.93 | 49.76 | 48.57 | 49.53 | 49.25 | 1.58% | 448,632 |
| Aug 12, 2025 | 47.74 | 48.88 | 47.74 | 48.76 | 48.48 | 2.50% | 403,965 |
| Aug 11, 2025 | 47.61 | 48.11 | 47.39 | 47.57 | 47.30 | -0.36% | 451,030 |
| Aug 8, 2025 | 47.26 | 47.89 | 47.04 | 47.74 | 47.47 | 1.08% | 336,263 |
| Aug 7, 2025 | 47.61 | 47.80 | 47.03 | 47.23 | 46.96 | -0.34% | 289,138 |
| Aug 6, 2025 | 47.10 | 47.39 | 46.92 | 47.39 | 47.12 | 0.89% | 330,690 |
| Aug 5, 2025 | 46.50 | 47.01 | 46.33 | 46.97 | 46.70 | 0.99% | 530,358 |
| Aug 4, 2025 | 45.52 | 46.57 | 45.52 | 46.51 | 46.25 | 2.29% | 367,716 |
| Aug 1, 2025 | 45.62 | 45.98 | 45.29 | 45.47 | 45.21 | -1.43% | 468,419 |
| Jul 31, 2025 | 46.16 | 46.53 | 45.92 | 46.13 | 45.87 | -0.75% | 342,172 |
| Jul 30, 2025 | 46.98 | 47.17 | 46.32 | 46.48 | 46.22 | -1.11% | 491,897 |
| Jul 29, 2025 | 47.40 | 47.40 | 46.78 | 47.00 | 46.73 | -0.23% | 321,852 |
| Jul 28, 2025 | 47.35 | 47.66 | 47.07 | 47.11 | 46.84 | -1.24% | 365,122 |
| Jul 25, 2025 | 47.79 | 47.79 | 47.11 | 47.70 | 47.43 | 0.38% | 229,399 |
| Jul 24, 2025 | 47.91 | 48.12 | 47.51 | 47.52 | 47.25 | -1.19% | 325,409 |
| Jul 23, 2025 | 48.03 | 48.27 | 47.52 | 48.09 | 47.82 | 0.46% | 321,955 |
| Jul 22, 2025 | 47.67 | 48.05 | 47.51 | 47.87 | 47.60 | 0.76% | 279,102 |
| Jul 21, 2025 | 47.74 | 48.32 | 47.43 | 47.51 | 47.24 | -0.44% | 363,731 |
| Jul 18, 2025 | 48.53 | 48.66 | 47.45 | 47.72 | 47.45 | -1.45% | 353,925 |
| Jul 17, 2025 | 48.13 | 48.80 | 47.83 | 48.42 | 48.15 | 0.62% | 636,878 |