ABM Industries Incorporated - ABM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	45.94	46.01	46.01	46.4	45.46	760,566
September 09, 2025	46.88	45.89	45.89	47.25	45.4	833,237
September 08, 2025	47.28	46.86	46.86	47.71	46.09	1.24M
September 05, 2025	47.77	48.26	48.26	48.4	44.06	2.4M
September 04, 2025	48.99	48.1	48.1	49.08	47.92	1.16M
September 03, 2025	48.44	48.72	48.72	48.95	48.44	528,837
September 02, 2025	48.78	48.75	48.75	49.14	48.46	413,300
August 29, 2025	49.15	49.17	49.17	49.43	48.71	407,469
August 28, 2025	49.58	49.06	49.06	49.58	48.59	469,900
August 27, 2025	48.85	49.63	49.63	49.69	48.73	389,900
August 26, 2025	48.93	48.89	48.89	49.28	48.79	430,752
August 25, 2025	49.44	48.91	48.91	49.53	48.82	428,639
August 22, 2025	48.1	49.66	49.66	49.94	47.85	534,524
August 21, 2025	47.88	47.86	47.86	48.08	47.69	341,355
August 20, 2025	48.4	48.17	48.17	48.55	47.87	423,286
August 19, 2025	47.88	48.34	48.34	48.48	47.7	420,900
August 18, 2025	48.19	47.78	47.78	48.35	47.49	324,900
August 15, 2025	48.5	48.14	48.14	48.55	48.05	542,500
August 14, 2025	49.24	48.39	48.39	49.25	48.11	473,238
August 13, 2025	48.93	49.53	49.53	49.76	48.71	448,627
August 12, 2025	47.74	48.76	48.76	48.88	47.74	404,000
August 11, 2025	47.61	47.57	47.57	48.11	47.39	451,030
August 08, 2025	47.26	47.74	47.74	47.89	47.04	336,300
August 07, 2025	47.61	47.23	47.23	47.8	47.03	289,138
August 06, 2025	47.1	47.39	47.39	47.39	46.92	330,700
August 05, 2025	46.5	46.97	46.97	47.01	46.33	530,400
August 04, 2025	45.52	46.51	46.51	46.57	45.52	367,716
August 01, 2025	45.62	45.47	45.47	45.98	45.29	468,419
July 31, 2025	46.16	46.13	46.13	46.53	45.92	342,200
July 30, 2025	46.98	46.48	46.48	47.17	46.32	491,900
July 29, 2025	47.4	47	47	47.4	46.78	321,900
July 28, 2025	47.35	47.11	47.11	47.66	47.07	365,122
July 25, 2025	47.79	47.7	47.7	47.79	47.11	229,400
July 24, 2025	47.91	47.52	47.52	48.12	47.51	325,409
July 23, 2025	48.03	48.09	48.09	48.27	47.52	322,000
July 22, 2025	47.67	47.87	47.87	48.05	47.51	279,102
July 21, 2025	47.74	47.51	47.51	48.32	47.43	363,731
July 18, 2025	48.53	47.72	47.72	48.66	47.45	353,925
July 17, 2025	48.13	48.42	48.42	48.8	47.83	636,900
July 16, 2025	48.08	48.12	48.12	48.29	47.35	525,400
July 15, 2025	49.49	47.89	47.89	49.6	47.88	529,000
July 14, 2025	48.63	49.49	49.49	49.52	48.63	480,936
July 11, 2025	48.74	48.72	48.72	49.16	48.41	619,811
July 10, 2025	48.77	49.08	49.08	49.62	48.55	707,030
July 09, 2025	47.67	48.87	48.87	48.97	47.16	943,545
July 08, 2025	48	47.62	47.62	48.68	47.57	507,200
July 07, 2025	47.67	48.22	48.22	48.44	47.67	765,630
July 03, 2025	47.99	47.93	47.93	48.15	47.59	345,528

ABM Industries Incorporated (ABM) NYSE