ABM Industries Incorporated ABM
NYSE · United States · Commercial Services
$48.51+0.70 (+1.46%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $48.40 | +0.63% | $47.95 | $48.74 | $47.62 | 136.72K |
| 2026-09-30 | $48.10 | -1.07% | $48.66 | $48.71 | $47.94 | 477.00K |
| 2026-09-29 | $48.62 | -0.82% | $48.77 | $49.28 | $48.55 | 429.80K |
| 2026-09-28 | $49.02 | -1.53% | $49.40 | $49.67 | $48.45 | 535.80K |
| 2026-09-25 | $49.78 | +0.48% | $49.06 | $49.86 | $48.90 | 424.20K |
| 2026-09-24 | $49.54 | -0.30% | $49.85 | $50.17 | $49.27 | 370.20K |
| 2026-09-23 | $49.69 | -0.50% | $49.64 | $50.51 | $49.39 | 372.60K |
| 2026-09-22 | $49.94 | +1.03% | $50.01 | $50.42 | $49.64 | 416.70K |
| 2026-09-21 | $49.43 | -0.68% | $49.86 | $49.98 | $49.24 | 464.80K |
| 2026-09-18 | $49.77 | +0.95% | $49.20 | $49.78 | $48.64 | 1.39M |
| 2026-09-17 | $49.30 | -2.07% | $50.53 | $50.53 | $49.24 | 426.80K |
| 2026-09-16 | $50.34 | +0.86% | $50.11 | $51.05 | $50.03 | 468.00K |
| 2026-09-15 | $49.91 | +0.65% | $48.63 | $50.31 | $48.63 | 619.40K |
| 2026-09-14 | $49.59 | +0.32% | $49.63 | $49.94 | $48.55 | 650.20K |
| 2026-09-11 | $49.43 | +0.73% | $49.48 | $49.57 | $48.73 | 495.10K |
| 2026-09-10 | $49.07 | -1.35% | $49.74 | $51.29 | $48.14 | 725.10K |
| 2026-09-09 | $49.74 | -1.70% | $50.60 | $50.90 | $48.70 | 1.09M |
| 2026-09-08 | $50.60 | +7.55% | $45.81 | $50.95 | $45.77 | 1.02M |
| 2026-09-04 | $47.05 | -0.38% | $46.79 | $47.23 | $46.76 | 367.60K |
| 2026-09-03 | $47.23 | +1.66% | $46.80 | $47.27 | $46.50 | 362.90K |
| 2026-09-02 | $46.46 | +0.11% | $46.49 | $46.95 | $46.14 | 376.80K |
| 2026-09-01 | $46.41 | -0.47% | $46.63 | $46.88 | $46.22 | 357.10K |
| 2026-08-31 | $46.63 | -1.21% | $47.08 | $47.09 | $46.25 | 412.10K |
| 2026-08-28 | $47.20 | +0.11% | $47.49 | $47.99 | $47.16 | 316.20K |
| 2026-08-27 | $47.15 | -1.30% | $47.40 | $47.65 | $47.05 | 336.90K |
| 2026-08-26 | $47.77 | +2.53% | $46.81 | $48.06 | $46.77 | 451.00K |
| 2026-08-25 | $46.59 | -0.58% | $46.91 | $46.91 | $46.24 | 295.20K |
| 2026-08-24 | $46.86 | +0.11% | $47.18 | $47.55 | $46.77 | 413.10K |
| 2026-08-21 | $46.81 | -0.62% | $47.44 | $47.44 | $46.77 | 355.40K |
| 2026-08-20 | $47.10 | -0.25% | $46.93 | $47.52 | $46.38 | 624.60K |
| 2026-08-19 | $47.22 | +0.25% | $47.36 | $47.81 | $47.18 | 245.70K |
| 2026-08-18 | $47.10 | -1.30% | $48.17 | $48.26 | $47.07 | 350.40K |
| 2026-08-17 | $47.72 | -0.85% | $47.16 | $48.05 | $47.16 | 278.10K |
| 2026-08-14 | $48.13 | +0.02% | $48.14 | $48.32 | $47.82 | 245.50K |
| 2026-08-13 | $48.12 | -0.64% | $48.78 | $49.11 | $47.87 | 242.10K |
| 2026-08-12 | $48.43 | +0.31% | $47.94 | $48.56 | $47.75 | 306.70K |
| 2026-08-11 | $48.28 | +0.75% | $48.04 | $48.62 | $47.92 | 240.90K |
| 2026-08-10 | $47.92 | -1.28% | $48.30 | $48.51 | $47.77 | 285.90K |
| 2026-08-07 | $48.54 | -0.02% | $49.05 | $49.33 | $48.01 | 323.40K |
| 2026-08-06 | $48.55 | -0.78% | $49.19 | $49.44 | $48.39 | 459.50K |
| 2026-08-05 | $48.93 | -0.51% | $49.18 | $49.18 | $48.49 | 495.50K |
| 2026-08-04 | $49.18 | +0.90% | $48.36 | $49.35 | $47.66 | 402.90K |
| 2026-08-03 | $48.74 | +1.73% | $48.54 | $49.23 | $48.41 | 391.30K |
| 2026-07-31 | $47.91 | +0.65% | $48.19 | $48.19 | $46.94 | 550.20K |
| 2026-07-30 | $47.60 | -3.57% | $49.22 | $49.22 | $47.37 | 451.90K |
| 2026-07-29 | $49.36 | +0.28% | $49.25 | $49.80 | $49.02 | 447.80K |
| 2026-07-28 | $49.22 | +1.57% | $48.52 | $49.67 | $48.52 | 601.40K |
| 2026-07-27 | $48.46 | +1.55% | $47.51 | $48.74 | $47.51 | 380.20K |
| 2026-07-24 | $47.72 | +0.80% | $47.35 | $47.90 | $46.76 | 387.60K |
| 2026-07-23 | $47.34 | +0.70% | $46.66 | $47.54 | $46.35 | 464.50K |
| 2026-07-22 | $47.01 | +0.13% | $47.87 | $47.87 | $46.56 | 394.00K |
| 2026-07-21 | $46.95 | -0.59% | $47.54 | $47.54 | $46.78 | 309.80K |
| 2026-07-20 | $47.23 | -0.74% | $47.60 | $47.62 | $47.02 | 282.90K |
| 2026-07-17 | $47.58 | -1.22% | $48.14 | $48.89 | $47.28 | 548.50K |
| 2026-07-16 | $48.17 | +3.66% | $46.94 | $48.40 | $46.90 | 575.20K |
| 2026-07-15 | $46.47 | +2.58% | $45.38 | $46.77 | $44.96 | 581.00K |
| 2026-07-14 | $45.30 | -0.13% | $44.96 | $45.59 | $44.96 | 399.60K |
| 2026-07-13 | $45.36 | +1.70% | $45.00 | $45.56 | $44.97 | 342.30K |
| 2026-07-10 | $44.60 | +0.38% | $44.57 | $44.93 | $44.49 | 199.30K |
| 2026-07-09 | $44.43 | +0.02% | $44.38 | $44.85 | $44.09 | 315.30K |
| 2026-07-08 | $44.42 | -1.66% | $44.42 | $45.24 | $44.24 | 429.80K |
| 2026-07-07 | $45.17 | +1.73% | $44.87 | $45.35 | $44.68 | 416.80K |
| 2026-07-06 | $44.40 | +0.29% | $44.10 | $44.99 | $43.81 | 379.80K |
| 2026-07-02 | $44.27 | -0.61% | $44.55 | $44.65 | $43.61 | 380.20K |
| 2026-07-01 | $44.54 | +0.68% | $44.51 | $45.23 | $44.40 | 521.30K |
| 2026-06-30 | $44.24 | -1.18% | $44.87 | $45.27 | $44.10 | 541.50K |
| 2026-06-29 | $44.77 | -1.54% | $45.29 | $45.49 | $44.61 | 597.80K |
| 2026-06-26 | $45.47 | +1.43% | $45.03 | $45.84 | $44.75 | 2.39M |
| 2026-06-25 | $44.83 | +0.58% | $44.59 | $45.70 | $44.26 | 392.30K |
| 2026-06-24 | $44.57 | +1.50% | $43.93 | $44.96 | $43.90 | 520.00K |
| 2026-06-23 | $43.91 | +0.11% | $44.02 | $44.71 | $43.87 | 545.20K |
| 2026-06-22 | $43.86 | -0.66% | $44.75 | $44.75 | $43.06 | 877.80K |
| 2026-06-18 | $44.15 | +1.54% | $43.53 | $44.30 | $43.01 | 1.03M |
| 2026-06-17 | $43.48 | -1.14% | $43.82 | $44.30 | $42.97 | 816.50K |
| 2026-06-16 | $43.98 | -0.05% | $44.40 | $44.54 | $43.80 | 695.60K |
| 2026-06-15 | $44.00 | -4.20% | $45.71 | $45.71 | $43.84 | 656.80K |
| 2026-06-12 | $45.93 | -0.50% | $46.00 | $47.00 | $45.64 | 1.04M |
| 2026-06-11 | $46.16 | +2.87% | $45.03 | $46.18 | $44.54 | 907.70K |
| 2026-06-10 | $44.87 | +1.47% | $44.60 | $45.20 | $44.19 | 831.50K |
| 2026-06-09 | $44.22 | +4.22% | $42.68 | $44.26 | $42.68 | 862.60K |
| 2026-06-08 | $42.43 | -0.26% | $42.32 | $43.46 | $42.20 | 1.31M |
| 2026-06-05 | $42.54 | +6.67% | $41.74 | $43.39 | $41.58 | 1.39M |
| 2026-06-04 | $39.88 | +1.76% | $40.22 | $40.27 | $39.42 | 754.50K |
| 2026-06-03 | $39.19 | -0.41% | $39.12 | $39.27 | $38.59 | 562.60K |
| 2026-06-02 | $39.35 | +0.64% | $38.80 | $39.44 | $38.70 | 533.60K |
| 2026-06-01 | $39.10 | +0.10% | $38.72 | $39.46 | $38.40 | 721.20K |
| 2026-05-29 | $39.06 | -1.93% | $39.77 | $39.83 | $39.02 | 672.90K |
| 2026-05-28 | $39.83 | -0.47% | $39.81 | $40.30 | $39.58 | 380.90K |
| 2026-05-27 | $40.02 | -0.02% | $40.02 | $40.74 | $39.80 | 348.60K |
| 2026-05-26 | $40.03 | -0.40% | $40.14 | $40.36 | $39.66 | 393.50K |