ABM Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.03	45.84	44.75	45.47	45.47	1.43%	2,250,321
Jun 25, 2026	44.59	45.70	44.26	44.83	44.83	0.58%	376,588
Jun 24, 2026	43.93	44.96	43.90	44.57	44.57	1.50%	519,471
Jun 23, 2026	44.02	44.71	43.87	43.91	43.91	0.11%	530,156
Jun 22, 2026	44.75	44.75	43.06	43.86	43.86	-0.66%	877,026
Jun 18, 2026	43.53	44.30	43.01	44.15	44.15	1.54%	1,020,659
Jun 17, 2026	43.82	44.30	42.97	43.48	43.48	-1.14%	815,280
Jun 16, 2026	44.40	44.54	43.80	43.98	43.98	-0.05%	694,251
Jun 15, 2026	45.71	45.71	43.84	44.00	44.00	-4.20%	612,186
Jun 12, 2026	46.00	47.00	45.64	45.93	45.93	-0.50%	990,399
Jun 11, 2026	45.03	46.18	44.54	46.16	46.16	2.87%	862,467
Jun 10, 2026	44.60	45.20	44.19	44.87	44.87	1.47%	831,263
Jun 9, 2026	42.68	44.26	42.68	44.22	44.22	4.22%	861,977
Jun 8, 2026	42.32	43.46	42.20	42.43	42.43	-0.26%	1,306,651
Jun 5, 2026	41.74	43.39	41.58	42.54	42.54	6.67%	1,386,444
Jun 4, 2026	40.22	40.27	39.42	39.88	39.88	1.76%	732,031
Jun 3, 2026	39.12	39.27	38.59	39.19	39.19	-0.41%	562,532
Jun 2, 2026	38.80	39.44	38.70	39.35	39.35	0.64%	533,624
Jun 1, 2026	38.72	39.46	38.40	39.10	39.10	0.10%	721,176
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
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