ABM Industries (ABM)
NYSE: ABM
· Real-Time Price · USD
48.21
-0.18 (-0.37%)
At close: Aug 15, 2025, 10:00 AM
ABM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 47.61 | 47.80 | 47.03 | 47.23 | 47.23 | -0.34% | 289,138 |
| Aug 6, 2025 | 47.10 | 47.39 | 46.92 | 47.39 | 47.39 | 0.89% | 330,700 |
| Aug 5, 2025 | 46.50 | 47.01 | 46.33 | 46.97 | 46.97 | 0.99% | 530,400 |
| Aug 4, 2025 | 45.52 | 46.57 | 45.52 | 46.51 | 46.51 | 2.29% | 367,716 |
| Aug 1, 2025 | 45.62 | 45.98 | 45.29 | 45.47 | 45.47 | -1.43% | 468,419 |
| Jul 31, 2025 | 46.16 | 46.53 | 45.92 | 46.13 | 46.13 | -0.75% | 342,200 |
| Jul 30, 2025 | 46.98 | 47.17 | 46.32 | 46.48 | 46.48 | -1.11% | 491,900 |
| Jul 29, 2025 | 47.40 | 47.40 | 46.78 | 47.00 | 47.00 | -0.23% | 321,900 |
| Jul 28, 2025 | 47.35 | 47.66 | 47.07 | 47.11 | 47.11 | -1.24% | 365,122 |
| Jul 25, 2025 | 47.79 | 47.79 | 47.11 | 47.70 | 47.70 | 0.38% | 229,400 |
| Jul 24, 2025 | 47.91 | 48.12 | 47.51 | 47.52 | 47.52 | -1.19% | 325,409 |
| Jul 23, 2025 | 48.03 | 48.27 | 47.52 | 48.09 | 48.09 | 0.46% | 322,000 |
| Jul 22, 2025 | 47.67 | 48.05 | 47.51 | 47.87 | 47.87 | 0.76% | 279,102 |
| Jul 21, 2025 | 47.74 | 48.32 | 47.43 | 47.51 | 47.51 | -0.44% | 363,731 |
| Jul 18, 2025 | 48.53 | 48.66 | 47.45 | 47.72 | 47.72 | -1.45% | 353,925 |