ABM Industries (ABM)
NYSE: ABM
· Real-Time Price · USD
45.77
0.71 (1.58%)
At close: Sep 26, 2025, 3:59 PM
45.78
0.02%
After-hours: Sep 26, 2025, 06:27 PM EDT
ABM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 45.06 | 45.85 | 45.00 | 45.78 | 45.78 | 1.60% | 358,378 |
| Sep 25, 2025 | 45.33 | 45.50 | 44.56 | 45.06 | 45.06 | -0.44% | 438,190 |
| Sep 24, 2025 | 45.04 | 45.50 | 45.03 | 45.26 | 45.26 | -0.11% | 399,608 |
| Sep 23, 2025 | 45.81 | 46.17 | 44.91 | 45.31 | 45.31 | -1.09% | 600,369 |
| Sep 22, 2025 | 45.07 | 46.05 | 44.86 | 45.81 | 45.81 | 1.73% | 690,344 |
| Sep 19, 2025 | 45.74 | 45.74 | 44.84 | 45.03 | 45.03 | -1.29% | 1,454,308 |
| Sep 18, 2025 | 45.14 | 45.87 | 44.75 | 45.62 | 45.62 | 1.13% | 518,342 |
| Sep 17, 2025 | 44.97 | 45.98 | 44.87 | 45.11 | 45.11 | 0.74% | 604,025 |
| Sep 16, 2025 | 45.39 | 45.65 | 44.60 | 44.78 | 44.78 | -1.56% | 520,905 |
| Sep 15, 2025 | 45.86 | 45.97 | 45.25 | 45.49 | 45.49 | -0.66% | 454,900 |
| Sep 12, 2025 | 46.72 | 46.76 | 45.67 | 45.79 | 45.79 | -2.20% | 500,400 |
| Sep 11, 2025 | 45.99 | 47.02 | 45.99 | 46.82 | 46.82 | 1.76% | 686,708 |
| Sep 10, 2025 | 45.94 | 46.40 | 45.46 | 46.01 | 46.01 | 0.26% | 760,566 |
| Sep 9, 2025 | 46.88 | 47.25 | 45.40 | 45.89 | 45.89 | -2.07% | 833,237 |
| Sep 8, 2025 | 47.28 | 47.71 | 46.09 | 46.86 | 46.86 | -2.90% | 1,238,851 |
| Sep 5, 2025 | 47.77 | 48.40 | 44.06 | 48.26 | 48.26 | 0.33% | 2,397,004 |
| 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 |