ABM Industries Incorporated - ABM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	47.99	47.93	47.93	48.15	47.59	345,528
July 02, 2025	48.24	48.28	48.02	48.68	47.7	867,367
July 01, 2025	47.13	47.52	47.52	48.23	47.01	557,817
June 30, 2025	46.35	47.21	47.21	47.24	46.34	1.05M
June 27, 2025	45.87	46.38	46.38	46.63	45.77	918,214
June 26, 2025	44.66	45.77	45.77	45.79	44.51	481,052
June 25, 2025	44.99	44.45	44.45	45.1	44.44	447,557
June 24, 2025	45.07	45.04	45.04	45.32	44.73	440,867
June 23, 2025	43.49	44.68	44.68	44.71	43.46	497,200
June 20, 2025	44.23	43.46	43.46	44.31	43.41	565,554
June 18, 2025	44.3	44.01	44.01	44.65	43.99	428,450
June 17, 2025	44.52	44.19	44.19	45.01	44.07	461,229
June 16, 2025	45.25	44.86	44.86	45.33	44.64	528,726
June 13, 2025	45.85	44.93	44.93	46.12	44.72	660,500
June 12, 2025	46.3	46.32	46.32	46.75	46	525,031
June 11, 2025	47.82	46.39	46.39	48.08	46.32	690,227
June 10, 2025	47.91	47.8	47.8	48.31	47.25	761,325
June 09, 2025	48.13	48.25	48.25	49.61	47.68	1.17M
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

ABM Industries Incorporated (ABM) NYSE