ABM Industries Incorporated (ABM)

NYSE: ABM · Real-Time Price · USD

40.44

+0.33 (0.82%)

At close: Apr 28, 2026, 4:00 PM EDT

40.44

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

ABM Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.58	40.77	40.32	40.46	-	0.87%	251,633
Apr 27, 2026	40.08	40.90	40.08	40.11	40.11	-0.12%	424,114
Apr 24, 2026	40.41	40.67	40.15	40.16	40.16	-0.86%	462,008
Apr 23, 2026	40.16	40.62	40.02	40.51	40.51	0.52%	360,415
Apr 22, 2026	40.36	40.59	39.93	40.30	40.30	0.10%	374,803
Apr 21, 2026	40.32	40.82	40.07	40.26	40.26	-0.20%	562,402
Apr 20, 2026	40.20	40.64	40.14	40.34	40.34	-0.02%	291,414
Apr 17, 2026	39.96	40.94	39.74	40.35	40.35	2.18%	576,897
Apr 16, 2026	39.75	40.06	39.41	39.49	39.49	-0.60%	292,855
Apr 15, 2026	39.47	39.92	39.20	39.73	39.73	0.25%	421,004
Apr 14, 2026	39.43	39.89	39.33	39.63	39.63	0.28%	433,262
Apr 13, 2026	39.13	39.55	38.74	39.52	39.52	0.74%	377,414
Apr 10, 2026	39.46	39.46	38.99	39.23	39.23	-0.56%	312,925
Apr 9, 2026	38.69	39.58	38.48	39.45	39.45	1.02%	421,211
Apr 8, 2026	39.36	39.77	38.93	39.05	39.05	1.96%	531,784
Apr 7, 2026	38.61	38.79	37.98	38.30	38.30	-0.70%	533,778
Apr 6, 2026	38.64	38.69	38.44	38.57	38.57	-0.39%	290,497
Apr 2, 2026	38.00	38.73	37.58	38.72	38.72	0.05%	725,324
Apr 1, 2026	38.56	39.29	38.30	38.70	38.41	0.47%	583,091
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
Mar 18, 2026	37.96	38.40	37.43	37.46	37.18	-1.83%	825,297
Mar 17, 2026	38.76	39.40	38.15	38.16	37.87	-0.31%	683,137
Mar 16, 2026	39.17	39.42	38.24	38.28	37.99	-1.26%	633,946
Mar 13, 2026	39.02	39.88	38.27	38.77	38.48	0.26%	886,227
Mar 12, 2026	40.52	40.98	38.58	38.67	38.38	-5.38%	808,820
Mar 11, 2026	41.48	41.79	40.82	40.87	40.56	-0.99%	726,541
Mar 10, 2026	41.82	43.01	39.12	41.28	40.97	-4.62%	1,394,471
Mar 9, 2026	42.85	43.78	42.33	43.28	42.96	-1.28%	935,077
Mar 6, 2026	43.76	43.94	42.99	43.84	43.51	-0.90%	398,909
Mar 5, 2026	43.57	44.33	43.38	44.24	43.91	0.43%	363,295
Mar 4, 2026	44.12	44.42	43.70	44.05	43.72	-0.43%	302,784
Mar 3, 2026	43.79	44.49	43.12	44.24	43.91	-1.05%	389,763
Mar 2, 2026	44.05	44.93	43.51	44.71	44.37	0.47%	367,797
Feb 27, 2026	44.60	44.60	43.01	44.50	44.17	-0.63%	531,831
Feb 26, 2026	44.17	44.84	43.97	44.78	44.44	2.28%	315,324
Feb 25, 2026	44.09	44.10	42.98	43.78	43.45	-0.41%	674,717
Feb 24, 2026	44.21	45.27	43.87	43.96	43.63	-0.39%	417,286
Feb 23, 2026	45.30	45.68	44.01	44.13	43.80	-3.12%	454,756
Feb 20, 2026	45.65	46.14	45.07	45.55	45.21	-0.09%	449,715
Feb 19, 2026	44.79	45.64	44.79	45.59	45.25	1.13%	354,976
Feb 18, 2026	44.43	45.40	44.43	45.08	44.74	1.78%	414,042
Feb 17, 2026	44.75	44.78	44.11	44.29	43.96	-0.49%	397,471
Feb 13, 2026	43.77	44.82	43.41	44.51	44.18	2.46%	402,682
Feb 12, 2026	46.64	46.75	42.59	43.44	43.11	-7.08%	657,124
Feb 11, 2026	47.31	47.44	46.54	46.75	46.40	-0.95%	338,285
Feb 10, 2026	46.81	47.25	46.72	47.20	46.85	0.92%	380,633
Feb 9, 2026	47.18	47.71	46.68	46.77	46.42	-1.66%	400,454
Feb 6, 2026	47.30	47.88	47.02	47.56	47.20	0.93%	464,387
Feb 5, 2026	46.86	47.27	46.50	47.12	46.77	1.07%	425,979
Feb 4, 2026	46.00	47.01	45.81	46.62	46.27	2.12%	447,297
Feb 3, 2026	46.15	46.70	45.25	45.65	45.31	-1.55%	670,448
Feb 2, 2026	46.01	46.51	45.69	46.37	46.02	0.72%	618,238
Jan 30, 2026	45.56	46.09	45.22	46.04	45.69	0.59%	697,801
Jan 29, 2026	45.06	45.79	44.72	45.77	45.43	2.19%	705,195
Jan 28, 2026	45.43	45.45	44.59	44.79	44.45	-1.32%	663,026
Jan 27, 2026	45.42	45.49	45.08	45.39	45.05	-0.48%	561,368
Jan 26, 2026	45.66	45.94	45.29	45.61	45.27	0.53%	592,888
Jan 23, 2026	46.37	46.60	45.08	45.37	45.03	-2.16%	738,043
Jan 22, 2026	45.86	46.48	45.86	46.37	46.02	1.18%	504,322
Jan 21, 2026	44.69	46.13	44.69	45.83	45.49	0.86%	1,170,296
Jan 20, 2026	44.76	45.85	44.60	45.44	45.10	0.40%	951,435
Jan 16, 2026	44.73	45.35	44.60	45.26	44.92	0.49%	787,893
Jan 15, 2026	44.13	45.33	43.98	45.04	44.70	2.41%	756,937
Jan 14, 2026	43.98	44.70	43.74	43.98	43.65	-0.66%	778,818
Jan 13, 2026	44.25	44.61	43.76	44.27	43.65	-0.47%	714,466
Jan 12, 2026	44.48	44.87	44.21	44.48	43.86	-0.47%	641,938
Jan 9, 2026	44.02	44.71	43.93	44.69	44.06	1.52%	563,118
Jan 8, 2026	43.41	44.22	43.38	44.02	43.40	1.41%	654,231
Jan 7, 2026	43.80	44.14	43.27	43.41	42.80	-0.87%	617,010
Jan 6, 2026	43.59	44.07	43.14	43.79	43.18	0.41%	697,704
Jan 5, 2026	42.41	43.87	42.41	43.61	43.00	2.18%	804,213
Jan 2, 2026	42.30	42.92	42.05	42.68	42.08	0.90%	567,163
Dec 31, 2025	42.70	42.93	42.24	42.30	41.71	-0.94%	595,397
Dec 30, 2025	42.71	43.06	42.41	42.70	42.10	-0.47%	557,172
Dec 29, 2025	42.67	43.19	42.49	42.90	42.30	0.54%	667,864
Dec 26, 2025	42.04	42.78	41.96	42.67	42.07	1.19%	589,762
Dec 24, 2025	41.75	42.28	41.73	42.17	41.58	1.01%	254,645
Dec 23, 2025	42.05	42.24	41.42	41.75	41.17	-1.09%	642,610
Dec 22, 2025	42.68	42.68	41.62	42.21	41.62	0.09%	1,071,956
Dec 19, 2025	43.08	43.40	41.55	42.17	41.58	-2.99%	2,589,601
Dec 18, 2025	47.09	47.68	42.16	43.47	42.86	-9.91%	2,631,419
Dec 17, 2025	47.78	50.12	46.60	48.25	47.57	5.49%	1,841,824
Dec 16, 2025	47.31	47.31	45.73	45.74	45.10	-3.05%	1,416,875
Dec 15, 2025	47.16	47.58	46.48	47.18	46.52	1.16%	660,052
Dec 12, 2025	47.13	47.28	46.31	46.64	45.99	-0.93%	424,719
Dec 11, 2025	46.06	47.19	46.06	47.08	46.42	2.57%	577,858
Dec 10, 2025	45.53	46.15	45.23	45.90	45.26	2.78%	824,494
Dec 9, 2025	44.45	44.75	44.35	44.66	44.03	0.90%	454,083
Dec 8, 2025	44.66	44.69	44.14	44.26	43.64	-0.83%	462,261
Dec 5, 2025	44.15	44.72	44.15	44.63	44.01	0.77%	360,241
Dec 4, 2025	44.03	44.51	43.69	44.29	43.67	0.80%	377,225
Dec 3, 2025	43.47	44.22	43.38	43.94	43.33	1.67%	565,398