ABM Industries Incorporated - ABM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 06, 2025	48.46	46.61	46.61	49.7	43.4	3.25M
June 05, 2025	51.95	51.26	51.26	52.06	50.3	638,262
June 04, 2025	52.52	52.33	52.33	52.94	52.31	431,919
June 03, 2025	52.51	52.72	52.72	52.83	52.16	314,200
June 02, 2025	52.18	52.18	52.18	52.54	51.68	383,200
May 30, 2025	52.18	52.65	52.65	52.8	52.05	430,877
May 29, 2025	52.27	52.28	52.28	52.5	51.8	284,000
May 28, 2025	52.67	52.12	52.12	52.77	52.05	259,600
May 27, 2025	51.48	52.7	52.7	52.77	51.28	312,100
May 23, 2025	50.64	51.05	51.05	51.31	50.31	284,050
May 22, 2025	51.26	51.35	51.35	51.68	51.07	280,159
May 21, 2025	51.92	51.41	51.41	52.47	51.41	291,316
May 20, 2025	52.57	52.47	52.47	52.65	52.27	368,140
May 19, 2025	51.95	52.58	52.58	52.7	51.95	248,000
May 16, 2025	52.33	52.64	52.64	52.65	52.05	380,871
May 15, 2025	51.77	52.3	52.3	52.61	51.77	392,900
May 14, 2025	51.69	51.54	51.54	51.95	51.44	414,700
May 13, 2025	51.55	51.95	51.95	52.21	51.55	313,100
May 12, 2025	52.07	51.37	51.37	52.25	50.96	394,500
May 09, 2025	50.75	50.72	50.72	51.3	50.45	225,771
May 08, 2025	50.24	50.77	50.77	51.2	49.99	266,719
May 07, 2025	49.94	49.85	49.85	50.1	49.52	271,754
May 06, 2025	49.1	49.79	49.79	50.11	49.08	264,324
May 05, 2025	49.48	49.64	49.64	50.08	49.11	253,600
May 02, 2025	49.58	49.69	49.69	49.98	49.37	244,904
May 01, 2025	48.8	48.99	48.99	49.4	48.42	219,534
April 30, 2025	48.48	48.74	48.74	48.91	47.58	391,900
April 29, 2025	48.18	48.75	48.75	49.24	48	391,626
April 28, 2025	48.21	48.51	48.51	48.68	47.91	280,401
April 25, 2025	48.17	48.31	48.31	48.45	47.75	284,482
April 24, 2025	48.22	48.31	48.31	49.01	47.74	393,000
April 23, 2025	48.31	48.4	48.4	49.09	48.16	612,345
April 22, 2025	45.95	47.27	47.27	47.4	45.78	620,528
April 21, 2025	45.69	45.43	45.43	46.05	44.93	505,800
April 17, 2025	46.04	45.98	45.98	46.48	45.78	487,236
April 16, 2025	46.9	46.08	46.08	47.07	45.77	367,044
April 15, 2025	46.99	47.03	47.03	47.5	46.78	553,300
April 14, 2025	46.47	46.95	46.95	47.51	45.8	481,600
April 11, 2025	44.43	46.11	46.11	46.19	44.11	774,036
April 10, 2025	44.51	44.37	44.37	44.89	42.42	1.79M
April 09, 2025	41.87	45.32	45.32	45.41	40.85	2.73M
April 08, 2025	44.63	42.24	42.24	44.71	41.82	490,455
April 07, 2025	43.75	43.68	43.68	44.97	41.65	1.52M
April 04, 2025	45.38	45.32	45.32	46.19	44.59	801,251
April 03, 2025	47.66	46.53	46.53	48.45	46.24	565,875
April 02, 2025	47.32	49.2	49.2	49.42	47.32	590,113
April 01, 2025	47.13	47.89	47.89	48.1	46.83	447,529
March 31, 2025	47.17	47.36	47.36	47.86	46.67	473,529
March 28, 2025	48.05	47.32	47.32	48.17	46.71	355,980
March 27, 2025	47.69	48.18	48.18	48.46	47.51	333,984
March 26, 2025	47.76	47.63	47.63	48.16	47.25	288,613
March 25, 2025	47.49	47.53	47.53	48.29	47.03	390,743
March 24, 2025	47.56	47.53	47.53	47.95	46.7	411,900
March 21, 2025	46.99	46.94	46.94	47.36	46.39	1.24M
March 20, 2025	46.78	47.43	47.43	48.06	46.62	414,079
March 19, 2025	46.77	47.23	47.23	47.37	46.3	368,434
March 18, 2025	47.25	46.91	46.91	47.76	46.82	356,400
March 17, 2025	46.42	47.69	47.69	48.29	46.3	473,807
March 14, 2025	46.99	46.78	46.78	47.88	46.53	637,890
March 13, 2025	45.51	47.06	47.06	47.25	44.42	957,500

ABM Industries Incorporated (ABM) NYSE