ABM Industries (ABM)
NYSE: ABM
· Real-Time Price · USD
46.54
0.10 (0.22%)
At close: Oct 03, 2025, 3:59 PM
46.57
0.06%
After-hours: Oct 03, 2025, 05:29 PM EDT
ABM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 46.47 | 47.16 | 46.47 | 46.57 | 46.57 | 0.28% | 292,131 |
| Oct 2, 2025 | 46.22 | 46.81 | 45.95 | 46.44 | 46.44 | -0.75% | 405,000 |
| Oct 1, 2025 | 45.83 | 46.84 | 45.71 | 46.79 | 46.53 | 1.45% | 695,057 |
| Sep 30, 2025 | 45.42 | 46.16 | 45.42 | 46.12 | 45.86 | 1.07% | 315,500 |
| Sep 29, 2025 | 46.02 | 46.25 | 45.14 | 45.63 | 45.37 | -0.33% | 382,204 |
| Sep 26, 2025 | 45.06 | 45.85 | 45.00 | 45.78 | 45.52 | 1.60% | 358,500 |
| Sep 25, 2025 | 45.33 | 45.50 | 44.56 | 45.06 | 44.80 | -0.44% | 438,190 |
| Sep 24, 2025 | 45.04 | 45.50 | 45.03 | 45.26 | 45.00 | -0.11% | 399,608 |
| Sep 23, 2025 | 45.81 | 46.17 | 44.91 | 45.31 | 45.05 | -1.09% | 600,369 |
| Sep 22, 2025 | 45.07 | 46.05 | 44.86 | 45.81 | 45.55 | 1.73% | 690,344 |
| Sep 19, 2025 | 45.74 | 45.74 | 44.84 | 45.03 | 44.77 | -1.29% | 1,454,308 |
| Sep 18, 2025 | 45.14 | 45.87 | 44.75 | 45.62 | 45.36 | 1.13% | 518,342 |
| Sep 17, 2025 | 44.97 | 45.98 | 44.87 | 45.11 | 44.85 | 0.74% | 604,025 |
| Sep 16, 2025 | 45.39 | 45.65 | 44.60 | 44.78 | 44.53 | -1.56% | 520,905 |
| Sep 15, 2025 | 45.86 | 45.97 | 45.25 | 45.49 | 45.23 | -0.66% | 454,900 |
| Sep 12, 2025 | 46.72 | 46.76 | 45.67 | 45.79 | 45.53 | -2.20% | 500,400 |
| Sep 11, 2025 | 45.99 | 47.02 | 45.99 | 46.82 | 46.55 | 1.76% | 686,708 |
| Sep 10, 2025 | 45.94 | 46.40 | 45.46 | 46.01 | 45.75 | 0.26% | 760,566 |
| Sep 9, 2025 | 46.88 | 47.25 | 45.40 | 45.89 | 45.63 | -2.07% | 833,237 |
| Sep 8, 2025 | 47.28 | 47.71 | 46.09 | 46.86 | 46.59 | -2.90% | 1,238,851 |
Page 1 of 136