ABM Industries Incorporated Common Stock (ABM)

Last Price46.04

Change+0.27 (0.59%)

NYSE · Last Trade: Feb 2nd, 1:17 AM EST

Historical Prices For ABM Industries Incorporated Common Stock (ABM)

Date Range:

2025-11-02 - 2026-02-02

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	45.56	46.09	45.22	46.04	697,801	46.04
1/29/2026	45.06	45.79	44.72	45.77	705,172	45.77
1/28/2026	45.43	45.45	44.59	44.79	663,026	44.79
1/27/2026	45.42	45.49	45.08	45.39	561,367	45.39
1/26/2026	45.66	45.94	45.29	45.61	592,888	45.61
1/23/2026	46.37	46.60	45.08	45.37	738,043	45.37
1/22/2026	45.86	46.48	45.86	46.37	504,322	46.37
1/21/2026	44.69	46.13	44.69	45.83	1,170,296	45.83
1/20/2026	44.76	45.85	44.60	45.44	951,427	45.44
1/16/2026	44.73	45.35	44.60	45.26	787,893	45.26
1/15/2026	44.13	45.33	43.98	45.04	756,937	45.04
1/14/2026	43.98	44.70	43.74	43.98	778,818	43.98
1/13/2026	44.25	44.61	43.76	44.27	714,466	43.98
1/12/2026	44.48	44.87	44.20	44.48	641,938	44.19
1/09/2026	44.02	44.71	43.93	44.69	563,118	44.40
1/08/2026	43.41	44.22	43.38	44.02	654,230	43.73
1/07/2026	43.80	44.14	43.27	43.41	616,985	43.13
1/06/2026	43.59	44.07	43.14	43.79	697,704	43.50
1/05/2026	42.41	43.87	42.41	43.61	804,207	43.32
1/02/2026	42.30	42.92	42.05	42.68	567,163	42.40
12/31/2025	42.70	42.93	42.24	42.30	595,397	42.02
12/30/2025	42.71	43.06	42.41	42.70	557,172	42.42
12/29/2025	42.67	43.19	42.49	42.90	667,859	42.62
12/26/2025	42.04	42.78	41.96	42.67	589,762	42.39
12/24/2025	41.75	42.27	41.73	42.17	254,645	41.89
12/23/2025	42.05	42.23	41.42	41.75	642,606	41.48
12/22/2025	42.68	42.68	41.62	42.21	1,071,956	41.93
12/19/2025	43.08	43.40	41.55	42.17	2,589,601	41.89
12/18/2025	47.09	47.67	42.16	43.47	2,631,356	43.19
12/17/2025	47.78	50.12	46.60	48.25	1,841,790	47.93
12/16/2025	47.31	47.31	45.73	45.74	1,416,536	45.44
12/15/2025	47.16	47.58	46.48	47.18	660,052	46.87
12/12/2025	47.13	47.28	46.31	46.64	424,719	46.33
12/11/2025	46.06	47.19	46.06	47.08	577,858	46.77
12/10/2025	45.53	46.15	45.23	45.90	824,494	45.60
12/09/2025	44.45	44.75	44.35	44.66	454,083	44.37
12/08/2025	44.66	44.69	44.14	44.26	462,261	43.97
12/05/2025	44.15	44.72	44.15	44.63	360,241	44.34
12/04/2025	44.03	44.51	43.69	44.29	377,225	44.00
12/03/2025	43.47	44.22	43.38	43.94	565,398	43.65
12/02/2025	43.33	43.33	42.51	43.22	573,478	42.94
12/01/2025	42.69	43.53	42.69	43.08	365,510	42.80
11/28/2025	43.19	43.24	42.89	43.00	128,078	42.72
11/26/2025	42.63	43.52	42.63	42.98	638,231	42.70
11/25/2025	42.19	43.26	42.19	42.94	462,953	42.66
11/24/2025	42.06	42.20	41.56	42.02	534,764	41.74
11/21/2025	41.95	42.74	41.64	42.20	609,784	41.92
11/20/2025	40.94	41.79	40.29	41.65	477,180	41.38
11/19/2025	40.73	40.77	40.00	40.48	425,032	40.21
11/18/2025	40.35	40.83	40.27	40.49	378,500	40.22
11/17/2025	41.99	42.12	40.24	40.31	501,757	40.05
11/14/2025	41.70	42.24	41.44	42.07	506,891	41.79
11/13/2025	42.26	42.71	42.18	42.52	385,563	42.24
11/12/2025	42.52	42.72	41.80	42.29	1,123,166	42.01
11/11/2025	42.71	42.71	42.12	42.41	464,237	42.13
11/10/2025	42.21	42.46	41.56	42.29	461,084	42.01
11/07/2025	42.21	42.29	41.68	41.95	564,904	41.68
11/06/2025	43.50	43.71	41.73	41.97	657,003	41.70
11/05/2025	43.07	43.86	42.84	43.69	394,569	43.40
11/04/2025	43.29	43.40	42.80	43.03	370,431	42.75
11/03/2025	42.71	43.24	41.98	43.21	570,108	42.93