ABM Industries Incorporated - ABM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

ABM Industries Incorporated (ABM) NYSE