ABM Industries Incorporated (ABM)
NYSE: ABM · Real-Time Price · USD
46.38
+0.61 (1.33%)
At close: Jun 27, 2025, 4:00 PM
46.38
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT
ABM Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 45.87 | 46.63 | 45.77 | 46.38 | 46.38 | 1.33% | 896,867 |
| Jun 26, 2025 | 44.48 | 45.80 | 44.46 | 45.77 | 45.77 | 2.97% | 536,852 |
| Jun 25, 2025 | 44.99 | 45.10 | 44.44 | 44.45 | 44.45 | -1.31% | 447,557 |
| Jun 24, 2025 | 45.07 | 45.34 | 44.61 | 45.04 | 45.04 | 0.81% | 440,867 |
| Jun 23, 2025 | 43.49 | 44.71 | 43.46 | 44.68 | 44.68 | 2.81% | 497,173 |
| Jun 20, 2025 | 44.23 | 44.31 | 43.41 | 43.46 | 43.46 | -1.25% | 565,554 |
| Jun 18, 2025 | 44.30 | 44.65 | 43.99 | 44.01 | 44.01 | -0.41% | 428,450 |
| Jun 17, 2025 | 44.52 | 45.01 | 44.07 | 44.19 | 44.19 | -1.49% | 461,229 |
| Jun 16, 2025 | 45.25 | 45.33 | 44.64 | 44.86 | 44.86 | -0.16% | 528,726 |
| Jun 13, 2025 | 45.85 | 46.12 | 44.72 | 44.93 | 44.93 | -3.00% | 660,475 |
| Jun 12, 2025 | 46.30 | 46.75 | 46.00 | 46.32 | 46.32 | -0.15% | 525,031 |
| Jun 11, 2025 | 47.82 | 48.08 | 46.32 | 46.39 | 46.39 | -2.95% | 690,227 |
| Jun 10, 2025 | 47.91 | 48.31 | 47.25 | 47.80 | 47.80 | -0.93% | 761,325 |
| Jun 9, 2025 | 48.13 | 49.61 | 47.68 | 48.25 | 48.25 | 3.52% | 1,165,700 |
| Jun 6, 2025 | 48.46 | 49.70 | 43.40 | 46.61 | 46.61 | -9.07% | 3,249,571 |
| Jun 5, 2025 | 51.95 | 52.06 | 50.30 | 51.26 | 51.26 | -2.04% | 638,262 |
| Jun 4, 2025 | 52.52 | 52.94 | 52.31 | 52.33 | 52.33 | -0.74% | 431,919 |
| Jun 3, 2025 | 52.51 | 52.83 | 52.16 | 52.72 | 52.72 | 1.03% | 314,180 |
| Jun 2, 2025 | 52.18 | 52.54 | 51.68 | 52.18 | 52.18 | -0.89% | 383,183 |
| May 30, 2025 | 52.18 | 52.80 | 52.05 | 52.65 | 52.65 | 0.71% | 430,877 |
| May 29, 2025 | 52.27 | 52.50 | 51.80 | 52.28 | 52.28 | 0.31% | 283,966 |
| May 28, 2025 | 52.67 | 52.77 | 52.05 | 52.12 | 52.12 | -1.10% | 259,562 |
| May 27, 2025 | 51.48 | 52.77 | 51.28 | 52.70 | 52.70 | 3.23% | 312,074 |
| May 23, 2025 | 50.64 | 51.31 | 50.31 | 51.05 | 51.05 | -0.58% | 284,050 |
| May 22, 2025 | 51.26 | 51.68 | 51.07 | 51.35 | 51.35 | -0.12% | 280,159 |
| May 21, 2025 | 51.92 | 52.47 | 51.41 | 51.41 | 51.41 | -2.02% | 291,316 |
| May 20, 2025 | 52.57 | 52.65 | 52.27 | 52.47 | 52.47 | -0.21% | 368,142 |
| May 19, 2025 | 51.95 | 52.70 | 51.95 | 52.58 | 52.58 | -0.11% | 247,974 |
| May 16, 2025 | 52.33 | 52.65 | 52.05 | 52.64 | 52.64 | 0.65% | 380,871 |
| May 15, 2025 | 51.77 | 52.61 | 51.77 | 52.30 | 52.30 | 1.47% | 392,884 |
| May 14, 2025 | 51.69 | 51.95 | 51.44 | 51.54 | 51.54 | -0.79% | 414,696 |
| May 13, 2025 | 51.55 | 52.21 | 51.55 | 51.95 | 51.95 | 1.13% | 313,075 |
| May 12, 2025 | 52.07 | 52.25 | 50.96 | 51.37 | 51.37 | 1.28% | 394,483 |
| May 9, 2025 | 50.75 | 51.30 | 50.45 | 50.72 | 50.72 | -0.10% | 225,772 |
| May 8, 2025 | 50.24 | 51.20 | 49.99 | 50.77 | 50.77 | 1.85% | 266,719 |
| May 7, 2025 | 49.94 | 50.10 | 49.52 | 49.85 | 49.85 | 0.12% | 271,754 |
| May 6, 2025 | 49.10 | 50.11 | 49.08 | 49.79 | 49.79 | 0.30% | 264,324 |
| May 5, 2025 | 49.48 | 50.08 | 49.11 | 49.64 | 49.64 | -0.10% | 253,580 |
| May 2, 2025 | 49.58 | 49.98 | 49.37 | 49.69 | 49.69 | 1.43% | 244,970 |
| May 1, 2025 | 48.80 | 49.40 | 48.42 | 48.99 | 48.99 | 0.51% | 400,181 |
| Apr 30, 2025 | 48.48 | 48.91 | 47.58 | 48.74 | 48.74 | -0.02% | 391,873 |
| Apr 29, 2025 | 48.18 | 49.24 | 48.00 | 48.75 | 48.75 | 0.49% | 391,626 |
| Apr 28, 2025 | 48.21 | 48.68 | 47.91 | 48.51 | 48.51 | 0.41% | 280,401 |
| Apr 25, 2025 | 48.17 | 48.45 | 47.75 | 48.31 | 48.31 | - | 284,482 |
| Apr 24, 2025 | 48.22 | 49.01 | 47.74 | 48.31 | 48.31 | -0.19% | 393,000 |
| Apr 23, 2025 | 48.31 | 49.09 | 48.16 | 48.40 | 48.40 | 2.39% | 612,345 |
| Apr 22, 2025 | 45.95 | 47.40 | 45.78 | 47.27 | 47.27 | 4.05% | 620,528 |
| Apr 21, 2025 | 45.69 | 46.05 | 44.93 | 45.43 | 45.43 | -1.20% | 505,764 |
| Apr 17, 2025 | 46.04 | 46.48 | 45.78 | 45.98 | 45.98 | -0.22% | 487,236 |
| Apr 16, 2025 | 46.90 | 47.07 | 45.77 | 46.08 | 46.08 | -2.02% | 367,115 |