ABM Industries (ABM)
NYSE: ABM
· Real-Time Price · USD
48.27
0.17 (0.35%)
At close: Sep 05, 2025, 3:59 PM
47.26
-2.09%
After-hours: Sep 05, 2025, 06:41 PM EDT
ABM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 47.77 | 48.40 | 44.06 | 48.26 | n/a | 0.33% | 2,394,759 |
| Sep 4, 2025 | 48.99 | 49.08 | 47.92 | 48.10 | 48.10 | -1.27% | 1,163,244 |
| Sep 3, 2025 | 48.44 | 48.95 | 48.44 | 48.72 | 48.72 | -0.06% | 528,837 |
| Sep 2, 2025 | 48.78 | 49.14 | 48.46 | 48.75 | 48.75 | -0.85% | 413,300 |
| Aug 29, 2025 | 49.15 | 49.43 | 48.71 | 49.17 | 49.17 | 0.22% | 407,500 |
| Aug 28, 2025 | 49.58 | 49.58 | 48.59 | 49.06 | 49.06 | -1.15% | 469,900 |
| Aug 27, 2025 | 48.85 | 49.69 | 48.73 | 49.63 | 49.63 | 1.51% | 389,900 |
| Aug 26, 2025 | 48.93 | 49.28 | 48.79 | 48.89 | 48.89 | -0.04% | 430,800 |
| Aug 25, 2025 | 49.44 | 49.53 | 48.82 | 48.91 | 48.91 | -1.51% | 428,639 |
| Aug 22, 2025 | 48.10 | 49.94 | 47.85 | 49.66 | 49.66 | 3.76% | 534,524 |
| Aug 21, 2025 | 47.88 | 48.08 | 47.69 | 47.86 | 47.86 | -0.64% | 341,355 |
| Aug 20, 2025 | 48.40 | 48.55 | 47.87 | 48.17 | 48.17 | -0.35% | 423,286 |
| Aug 19, 2025 | 47.88 | 48.48 | 47.70 | 48.34 | 48.34 | 1.17% | 420,900 |
| Aug 18, 2025 | 48.19 | 48.35 | 47.49 | 47.78 | 47.78 | -0.75% | 324,900 |
| Aug 15, 2025 | 48.50 | 48.55 | 48.05 | 48.14 | 48.14 | -0.52% | 542,500 |
| Aug 14, 2025 | 49.24 | 49.25 | 48.11 | 48.39 | 48.39 | -2.30% | 473,238 |
| Aug 13, 2025 | 48.93 | 49.76 | 48.57 | 49.53 | 49.53 | 1.58% | 448,632 |
| Aug 12, 2025 | 47.74 | 48.88 | 47.74 | 48.76 | 48.76 | 2.50% | 404,000 |
| Aug 11, 2025 | 47.61 | 48.11 | 47.39 | 47.57 | 47.57 | -0.36% | 451,030 |
| Aug 8, 2025 | 47.26 | 47.89 | 47.04 | 47.74 | 47.74 | 1.08% | 336,300 |