ABM Industries Incorporated Common Stock (ABM)

Last Price40.54

Change+0.23 (0.58%)

NYSE · Last Trade: Apr 23rd, 11:26 AM EDT

Historical Prices For ABM Industries Incorporated Common Stock (ABM)

Date Range:

2026-01-23 - 2026-04-23

Date	Open	High	Low	Close	Volume	Adjusted Close
4/22/2026	40.36	40.59	39.93	40.30	374,912	40.30
4/21/2026	40.32	40.82	40.07	40.26	562,609	40.26
4/20/2026	40.20	40.64	40.14	40.34	291,524	40.34
4/17/2026	39.96	40.94	39.73	40.35	578,283	40.35
4/16/2026	39.75	40.06	39.41	39.49	293,360	39.49
4/15/2026	39.47	39.92	39.20	39.73	421,252	39.73
4/14/2026	39.43	39.89	39.33	39.63	436,023	39.63
4/13/2026	39.13	39.55	38.73	39.52	377,515	39.52
4/10/2026	39.46	39.46	38.98	39.23	313,062	39.23
4/09/2026	38.69	39.58	38.48	39.45	421,659	39.45
4/08/2026	39.36	39.77	38.93	39.05	532,184	39.05
4/07/2026	38.61	38.78	37.98	38.30	534,235	38.30
4/06/2026	38.64	38.69	38.44	38.57	290,598	38.57
4/02/2026	38.00	38.73	37.58	38.72	725,684	38.72
4/01/2026	38.56	39.29	38.30	38.70	583,371	38.41
3/31/2026	38.46	38.89	37.70	38.52	665,590	38.23
3/30/2026	37.81	38.22	37.53	37.88	654,376	37.60
3/27/2026	38.11	38.11	37.23	37.49	705,267	37.21
3/26/2026	38.25	38.87	37.85	38.22	767,401	37.93
3/25/2026	38.51	38.78	37.66	38.52	648,320	38.23
3/24/2026	37.79	38.31	37.51	38.00	510,894	37.72
3/23/2026	38.20	38.76	37.60	38.23	811,213	37.94
3/20/2026	37.63	38.06	36.96	37.39	2,195,436	37.11
3/19/2026	37.29	37.96	37.14	37.50	667,633	37.22
3/18/2026	37.96	38.40	37.43	37.46	825,297	37.18
3/17/2026	38.76	39.40	38.15	38.16	683,138	37.87
3/16/2026	39.17	39.42	38.23	38.28	633,946	37.99
3/13/2026	39.02	39.88	38.27	38.77	886,227	38.48
3/12/2026	40.52	40.98	38.58	38.67	808,782	38.38
3/11/2026	41.48	41.79	40.82	40.87	726,542	40.56
3/10/2026	41.82	43.01	39.12	41.28	1,394,310	40.97
3/09/2026	42.85	43.78	42.33	43.28	935,077	42.96
3/06/2026	43.76	43.94	42.98	43.84	398,910	43.51
3/05/2026	43.57	44.33	43.38	44.24	363,293	43.91
3/04/2026	44.12	44.42	43.70	44.05	302,785	43.72
3/03/2026	43.79	44.49	43.12	44.24	389,764	43.91
3/02/2026	44.05	44.92	43.51	44.71	367,797	44.38
2/27/2026	44.60	44.60	43.01	44.50	531,832	44.17
2/26/2026	44.17	44.84	43.97	44.78	315,325	44.44
2/25/2026	44.09	44.10	42.98	43.78	674,702	43.45
2/24/2026	44.21	45.27	43.87	43.96	417,285	43.63
2/23/2026	45.30	45.68	44.01	44.13	454,757	43.80
2/20/2026	45.65	46.14	45.07	45.55	449,715	45.21
2/19/2026	44.79	45.64	44.79	45.59	354,970	45.25
2/18/2026	44.43	45.40	44.43	45.08	414,042	44.74
2/17/2026	44.75	44.78	44.11	44.29	397,471	43.96
2/13/2026	43.77	44.82	43.41	44.51	402,682	44.18
2/12/2026	46.64	46.74	42.59	43.44	657,048	43.11
2/11/2026	47.31	47.44	46.54	46.75	338,284	46.40
2/10/2026	46.81	47.24	46.72	47.20	380,633	46.85
2/09/2026	47.18	47.71	46.68	46.77	400,453	46.42
2/06/2026	47.30	47.88	47.02	47.56	464,387	47.20
2/05/2026	46.86	47.27	46.50	47.12	425,960	46.77
2/04/2026	46.00	47.01	45.80	46.62	447,297	46.27
2/03/2026	46.15	46.70	45.25	45.65	670,448	45.31
2/02/2026	46.01	46.51	45.69	46.37	618,236	46.02
1/30/2026	45.56	46.09	45.22	46.04	697,801	45.70
1/29/2026	45.06	45.79	44.72	45.77	705,172	45.43
1/28/2026	45.43	45.45	44.59	44.79	663,026	44.45
1/27/2026	45.42	45.49	45.08	45.39	561,367	45.05
1/26/2026	45.66	45.94	45.29	45.61	592,888	45.27
1/23/2026	46.37	46.60	45.08	45.37	738,043	45.03