ABM Industries Incorporated - ABM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	44.03	44.29	44.3	44.51	43.71	281,325
December 03, 2025	43.47	43.94	43.94	44.19	43.38	564,939
December 02, 2025	43.33	43.22	43.22	43.33	42.51	573,500
December 01, 2025	42.69	43.08	43.08	43.53	42.69	365,510
November 28, 2025	43.19	43	43	43.25	42.89	128,100
November 26, 2025	42.63	42.98	42.98	43.52	42.63	638,231
November 25, 2025	42.19	42.94	42.94	43.26	42.19	463,000
November 24, 2025	42.06	42.02	42.02	42.2	41.56	544,110
November 21, 2025	41.95	42.2	42.2	42.74	41.64	609,800
November 20, 2025	40.94	41.65	41.65	41.79	40.29	477,200
November 19, 2025	40.73	40.48	40.48	40.77	40	425,032
November 18, 2025	40.35	40.49	40.49	40.83	40.27	378,500
November 17, 2025	41.99	40.31	40.31	42.12	40.24	501,800
November 14, 2025	41.7	42.07	42.07	42.24	41.44	506,900
November 13, 2025	42.26	42.52	42.52	42.71	42.18	385,600
November 12, 2025	42.52	42.29	42.29	42.72	41.8	1.12M
November 11, 2025	42.71	42.41	42.41	42.71	42.12	464,200
November 10, 2025	42.21	42.29	42.29	42.46	41.56	461,100
November 07, 2025	42.21	41.95	41.95	42.29	41.68	564,904
November 06, 2025	43.5	41.97	41.97	43.71	41.73	657,003
November 05, 2025	43.07	43.69	43.69	43.86	42.84	394,600
November 04, 2025	43.29	43.03	43.03	43.4	42.8	370,431
November 03, 2025	42.71	43.21	43.21	43.24	41.98	570,109
October 31, 2025	42.65	43	43	43.05	42.1	519,783
October 30, 2025	43	42.84	42.84	43.32	42.45	457,021
October 29, 2025	45.09	43.07	43.07	45.34	42.8	460,643
October 28, 2025	45.23	45.32	45.32	45.57	44.91	427,207
October 27, 2025	45.95	45.44	45.44	46.07	45.38	411,311
October 24, 2025	45.89	45.69	45.69	46.06	45.56	490,500
October 23, 2025	45.41	45.49	45.49	45.8	45.06	531,800
October 22, 2025	45.5	45.31	45.31	45.69	45.07	564,548
October 21, 2025	45.53	45.51	45.51	45.92	45.47	399,215
October 20, 2025	45.07	45.54	45.54	45.58	45.07	401,100
October 17, 2025	44.69	45.06	45.06	45.06	44.56	436,100
October 16, 2025	45.17	44.69	44.69	45.34	44.64	470,500
October 15, 2025	45.61	45.3	45.3	45.8	45.12	434,900
October 14, 2025	44.74	45.43	45.43	45.7	44.73	431,115
October 13, 2025	44.7	44.98	44.98	45.13	44.34	421,435
October 10, 2025	45.12	44.45	44.45	45.34	44.38	393,720
October 09, 2025	45.77	44.98	44.98	45.85	44.87	381,300
October 08, 2025	45.48	45.73	45.73	45.97	45.42	381,918
October 07, 2025	46.35	45.61	45.61	46.6	45.5	611,933
October 06, 2025	46.3	46.24	46.24	46.72	46.07	388,273
October 03, 2025	46.47	46.57	46.57	47.16	46.47	420,500
October 02, 2025	46.22	46.44	46.44	46.81	45.95	405,000
October 01, 2025	45.83	46.79	46.53	46.84	45.71	695,057
September 30, 2025	45.42	46.12	45.86	46.16	45.42	315,500
September 29, 2025	46.02	45.63	45.37	46.25	45.14	382,204
September 26, 2025	45.06	45.78	45.78	45.85	45	358,500
September 25, 2025	45.33	45.07	45.07	45.5	44.56	302,298
September 24, 2025	45.04	45.26	45.26	45.5	45.03	399,608
September 23, 2025	45.81	45.31	45.31	46.17	44.91	600,369
September 22, 2025	45.07	45.81	45.81	46.05	44.86	690,344
September 19, 2025	45.74	45.03	45.03	45.74	44.84	438,993
September 18, 2025	45.14	45.62	45.62	45.87	44.75	518,340
September 17, 2025	44.97	45.11	45.11	45.98	44.87	604,000
September 16, 2025	45.39	44.78	44.78	45.65	44.6	520,905
September 15, 2025	45.86	45.49	45.49	45.97	45.25	454,900
September 12, 2025	46.47	45.79	45.79	46.72	45.65	393,763
September 11, 2025	45.99	46.82	46.82	47.02	45.99	686,708

ABM Industries Incorporated (ABM) NYSE