ABM Industries Incorporated - ABM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.65	45.55	45.55	46.14	45.07	449,715
February 19, 2026	44.79	45.59	45.59	45.64	44.79	355,000
February 18, 2026	44.43	45.08	45.08	45.4	44.43	414,042
February 17, 2026	44.75	44.29	44.29	44.78	44.11	397,500
February 13, 2026	43.77	44.51	44.51	44.82	43.41	402,700
February 12, 2026	46.64	43.45	43.45	46.75	42.59	491,893
February 11, 2026	47.31	46.75	46.75	47.44	46.54	338,284
February 10, 2026	46.81	47.2	47.2	47.25	46.72	380,600
February 09, 2026	47.18	46.77	46.77	47.71	46.68	400,500
February 06, 2026	47.3	47.56	47.56	47.88	47.02	464,400
February 05, 2026	46.86	47.12	47.12	47.27	46.5	426,000
February 04, 2026	46	46.62	46.62	47.01	45.81	447,300
February 03, 2026	46.15	45.65	45.65	46.7	45.25	670,448
February 02, 2026	46.01	46.37	46.37	46.51	45.69	618,238
January 30, 2026	45.56	46.04	46.04	46.09	45.22	697,801
January 29, 2026	45.06	45.77	45.77	45.79	44.72	705,200
January 28, 2026	45.43	44.79	44.79	45.45	44.59	663,026
January 27, 2026	45.42	45.39	45.39	45.49	45.08	561,400
January 26, 2026	45.66	45.61	45.61	45.94	45.29	592,900
January 23, 2026	46.37	45.37	45.37	46.6	45.08	738,043
January 22, 2026	45.86	46.37	46.37	46.48	45.86	504,322
January 21, 2026	44.69	45.83	45.83	46.13	44.69	1.17M
January 20, 2026	44.76	45.44	45.44	45.85	44.6	951,435
January 16, 2026	44.73	45.26	45.26	45.35	44.6	787,900
January 15, 2026	44.13	45.04	45.04	45.33	43.98	756,937
January 14, 2026	43.98	43.98	43.98	44.7	43.74	778,814
January 13, 2026	44.25	44.27	44.27	44.61	43.76	584,457
January 12, 2026	44.48	44.48	44.48	44.87	44.21	641,938
January 09, 2026	44.02	44.69	44.69	44.71	43.93	563,118
January 08, 2026	43.41	44.02	44.02	44.22	43.38	654,231
January 07, 2026	43.8	43.41	43.41	44.14	43.27	616,985
January 06, 2026	43.59	43.79	43.79	44.07	43.14	697,704
January 05, 2026	42.41	43.61	43.61	43.87	42.41	804,213
January 02, 2026	42.3	42.68	42.68	42.92	42.05	567,200
December 31, 2025	42.7	42.3	42.3	42.93	42.24	595,400
December 30, 2025	42.71	42.7	42.7	43.06	42.41	557,200
December 29, 2025	42.67	42.9	42.9	43.19	42.49	667,900
December 26, 2025	42.31	42.67	42.67	42.78	41.96	481,088
December 24, 2025	41.75	42.17	42.17	42.28	41.73	254,645
December 23, 2025	42.05	41.75	41.75	42.24	41.42	642,610
December 22, 2025	42.68	42.21	42.21	42.68	41.62	1.07M
December 19, 2025	43.01	42.17	42.17	43.4	41.55	2.58M
December 18, 2025	47.51	43.43	43.43	47.68	42.16	2.4M
December 17, 2025	47.78	48.25	48.25	50.12	46.6	1.84M
December 16, 2025	47.27	45.74	45.74	47.36	45.72	1.19M
December 15, 2025	47.16	47.18	47.18	47.58	46.48	660,100
December 12, 2025	47.13	46.64	46.64	47.28	46.31	424,719
December 11, 2025	46.06	47.08	47.08	47.19	46.06	577,900
December 10, 2025	45.53	45.9	45.9	46.15	45.23	824,500
December 09, 2025	44.53	44.65	44.65	44.75	44.35	286,505
December 08, 2025	44.66	44.26	44.26	44.69	44.14	462,300
December 05, 2025	44.15	44.63	44.63	44.72	44.15	360,241
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

ABM Industries Incorporated (ABM) NYSE