ABM Industries (ABM)
47.33
-0.85 (-1.76%)
At close: Mar 28, 2025, 3:59 PM
46.77
-1.19%
After-hours: Mar 28, 2025, 06:36 PM EDT
ABM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 48.05 | 48.17 | 46.71 | 47.32 | -0.86 | -1.78% | 355,980 |
| Mar 27, 2025 | 47.69 | 48.46 | 47.51 | 48.18 | 0.55 | 1.15% | 334,000 |
| Mar 26, 2025 | 47.76 | 48.16 | 47.25 | 47.63 | 0.10 | 0.21% | 288,613 |
| Mar 25, 2025 | 47.49 | 48.29 | 47.03 | 47.53 | 0.00 | 0.00% | 390,743 |
| Mar 24, 2025 | 47.56 | 47.95 | 46.70 | 47.53 | 0.59 | 1.26% | 411,900 |
| Mar 21, 2025 | 46.99 | 47.36 | 46.39 | 46.94 | -0.49 | -1.03% | 1,280,400 |
| Mar 20, 2025 | 46.78 | 48.06 | 46.62 | 47.43 | 0.20 | 0.42% | 414,100 |
| Mar 19, 2025 | 46.77 | 47.37 | 46.30 | 47.23 | 0.32 | 0.68% | 368,434 |
| Mar 18, 2025 | 47.25 | 47.76 | 46.82 | 46.91 | -0.78 | -1.64% | 356,400 |
| Mar 17, 2025 | 46.42 | 48.29 | 46.30 | 47.69 | 0.91 | 1.95% | 473,807 |
| Mar 14, 2025 | 46.99 | 47.88 | 46.53 | 46.78 | -0.28 | -0.59% | 637,900 |
| Mar 13, 2025 | 45.51 | 47.25 | 44.42 | 47.06 | 1.55 | 3.41% | 957,500 |
| Mar 12, 2025 | 52.01 | 52.15 | 44.42 | 45.51 | -4.32 | -8.67% | 1,677,820 |
| Mar 11, 2025 | 51.72 | 51.77 | 49.46 | 49.83 | -1.42 | -2.77% | 1,360,640 |
| Mar 10, 2025 | 54.17 | 54.47 | 51.11 | 51.25 | -3.39 | -6.20% | 987,204 |
| Mar 7, 2025 | 52.16 | 54.90 | 52.16 | 54.64 | 2.56 | 4.92% | 400,600 |
| Mar 6, 2025 | 52.10 | 52.45 | 51.64 | 52.08 | -0.30 | -0.57% | 284,741 |
| Mar 5, 2025 | 52.30 | 52.89 | 51.95 | 52.38 | -0.09 | -0.17% | 312,300 |
| Mar 4, 2025 | 53.13 | 53.18 | 52.30 | 52.47 | -0.98 | -1.83% | 337,300 |
| Mar 3, 2025 | 54.00 | 54.47 | 53.27 | 53.45 | -0.88 | -1.62% | 398,000 |
| Feb 28, 2025 | 54.06 | 54.55 | 53.65 | 54.33 | 0.37 | 0.69% | 368,020 |
| Feb 27, 2025 | 53.77 | 54.24 | 53.03 | 53.96 | 0.11 | 0.20% | 341,920 |
| Feb 26, 2025 | 53.75 | 54.72 | 53.68 | 53.85 | -0.22 | -0.41% | 363,525 |
| Feb 25, 2025 | 52.70 | 54.33 | 52.70 | 54.07 | 1.55 | 2.95% | 355,912 |
| Feb 24, 2025 | 52.75 | 53.40 | 52.46 | 52.52 | -0.12 | -0.23% | 329,100 |
| Feb 21, 2025 | 53.49 | 53.50 | 52.08 | 52.64 | -0.40 | -0.75% | 372,500 |
| Feb 20, 2025 | 52.11 | 53.27 | 52.04 | 53.04 | 0.66 | 1.26% | 272,800 |
| Feb 19, 2025 | 52.09 | 52.68 | 52.09 | 52.38 | -0.08 | -0.15% | 229,600 |
| Feb 18, 2025 | 52.68 | 53.12 | 51.92 | 52.46 | -0.46 | -0.87% | 314,078 |
| Feb 14, 2025 | 53.47 | 53.53 | 52.75 | 52.92 | -0.25 | -0.47% | 184,608 |
| Feb 13, 2025 | 53.57 | 53.57 | 52.93 | 53.17 | 0.03 | 0.06% | 218,000 |
| Feb 12, 2025 | 53.21 | 53.94 | 53.06 | 53.14 | -0.76 | -1.41% | 229,600 |
| Feb 11, 2025 | 53.24 | 53.91 | 53.24 | 53.90 | 0.38 | 0.71% | 188,009 |
| Feb 10, 2025 | 53.36 | 53.86 | 53.12 | 53.52 | 0.24 | 0.45% | 233,000 |
| Feb 7, 2025 | 53.21 | 53.33 | 52.86 | 53.28 | -0.15 | -0.28% | 202,204 |
| Feb 6, 2025 | 53.19 | 53.44 | 52.89 | 53.43 | 0.33 | 0.62% | 263,003 |
| Feb 5, 2025 | 53.24 | 53.24 | 52.82 | 53.10 | 0.10 | 0.19% | 285,600 |
| Feb 4, 2025 | 52.42 | 53.41 | 52.42 | 53.00 | 0.00 | 0.00% | 219,840 |
| Feb 3, 2025 | 52.56 | 53.63 | 52.25 | 53.00 | -0.36 | -0.67% | 316,843 |
| Jan 31, 2025 | 53.10 | 53.76 | 52.90 | 53.36 | 0.19 | 0.36% | 470,804 |
| Jan 30, 2025 | 53.38 | 53.56 | 52.80 | 53.17 | 0.17 | 0.32% | 289,036 |
| Jan 29, 2025 | 52.64 | 53.35 | 52.57 | 53.00 | 0.15 | 0.28% | 325,930 |
| Jan 28, 2025 | 52.80 | 53.56 | 52.73 | 52.85 | -0.24 | -0.45% | 370,426 |
| Jan 27, 2025 | 52.63 | 53.29 | 52.48 | 53.09 | 0.46 | 0.87% | 284,300 |
| Jan 24, 2025 | 52.45 | 52.85 | 52.27 | 52.63 | 0.00 | 0.00% | 200,106 |
| Jan 23, 2025 | 52.70 | 53.00 | 52.28 | 52.63 | -0.34 | -0.64% | 291,307 |
| Jan 22, 2025 | 53.46 | 53.64 | 52.65 | 52.97 | -0.84 | -1.56% | 257,226 |
| Jan 21, 2025 | 53.36 | 53.90 | 53.31 | 53.81 | 0.72 | 1.36% | 210,229 |
| Jan 17, 2025 | 53.64 | 53.64 | 52.75 | 53.09 | -0.28 | -0.52% | 204,937 |
| Jan 16, 2025 | 52.88 | 53.64 | 52.70 | 53.37 | 0.42 | 0.79% | 210,800 |