NYSE : ABM
ABM Industries Incorporated — Price history
Industrials · Specialty Business Services · United States
Last price 53.93 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.16B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ABM Industries Incorporated (ABM) closed at 54.26 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 53.84 | 54.57 | 53.31 | 54.26 | 27,236 | +1.46% |
| 2026-10-30 | 54.6 | 54.87 | 53.24 | 53.48 | 519,275 | -0.83% |
| 2026-10-29 | 52.96 | 53.93 | 52.96 | 53.93 | 271,186 | +1.18% |
| 2026-10-28 | 53.18 | 53.63 | 53.007 | 53.3 | 362,333 | -0.45% |
| 2026-10-27 | 54.28 | 54.28 | 53.38 | 53.54 | 299,482 | -0.93% |
| 2026-10-26 | 53.95 | 54.55 | 53.862 | 54.04 | 381,614 | +0.69% |
| 2026-10-23 | 53.56 | 53.88 | 53.215 | 53.67 | 287,553 | -0.39% |
| 2026-10-22 | 52.57 | 54.13 | 52.57 | 53.88 | 385,589 | +3.06% |
| 2026-10-21 | 51.62 | 52.31 | 51.045 | 52.28 | 397,044 | +1.40% |
| 2026-10-20 | 51.8 | 52.12 | 51.41 | 51.56 | 253,562 | +0.29% |
| 2026-10-19 | 50.54 | 51.8 | 50.54 | 51.41 | 387,523 | +0.51% |
| 2026-10-16 | 51.19 | 51.52 | 50.55 | 51.15 | 462,894 | +0.77% |
| 2026-10-15 | 51.38 | 52.1 | 50.615 | 50.76 | 476,281 | +0.24% |
| 2026-10-14 | 50.47 | 50.85 | 50.16 | 50.64 | 383,892 | -0.10% |
| 2026-10-13 | 50.58 | 50.98 | 50.2 | 50.69 | 265,145 | +1.04% |
| 2026-10-12 | 49.63 | 50.54 | 49.63 | 50.17 | 274,537 | +1.09% |
| 2026-10-09 | 49.82 | 50.25 | 49.61 | 49.63 | 277,872 | -0.52% |
| 2026-10-08 | 48.13 | 49.92 | 48.1 | 49.89 | 496,721 | +2.34% |
| 2026-10-07 | 48.14 | 48.8 | 47.955 | 48.75 | 380,630 | +0.72% |
| 2026-10-06 | 48.62 | 49.15 | 48.31 | 48.4 | 426,828 | -0.19% |
| 2026-10-05 | 48.83 | 49.18 | 48.33 | 48.49 | 428,585 | -0.98% |
| 2026-10-02 | 48.83 | 49.4 | 48.72 | 48.97 | 370,077 | +1.05% |
| 2026-10-01 | 47.95 | 48.735 | 47.62 | 48.46 | 346,556 | +1.36% |
| 2026-09-30 | 48.66 | 48.705 | 47.94 | 48.1 | 477,036 | -1.07% |
| 2026-09-29 | 48.77 | 49.275 | 48.55 | 48.62 | 429,807 | -0.82% |
| 2026-09-28 | 49.4 | 49.665 | 48.445 | 49.02 | 535,813 | -1.53% |
| 2026-09-25 | 49.06 | 49.86 | 48.9 | 49.78 | 424,253 | +0.48% |
| 2026-09-24 | 49.85 | 50.165 | 49.27 | 49.54 | 370,223 | -0.30% |
| 2026-09-23 | 49.64 | 50.51 | 49.39 | 49.69 | 372,621 | -0.50% |
| 2026-09-22 | 50.01 | 50.42 | 49.64 | 49.94 | 416,660 | +1.03% |
| 2026-09-21 | 49.86 | 49.98 | 49.24 | 49.43 | 464,800 | -0.68% |
| 2026-09-18 | 49.2 | 49.78 | 48.635 | 49.77 | 1,392,122 | +0.95% |
| 2026-09-17 | 50.53 | 50.53 | 49.24 | 49.3 | 426,826 | -2.07% |
| 2026-09-16 | 50.11 | 51.05 | 50.025 | 50.34 | 467,960 | +0.86% |
| 2026-09-15 | 48.63 | 50.31 | 48.63 | 49.91 | 619,383 | +0.65% |
| 2026-09-14 | 49.63 | 49.94 | 48.55 | 49.59 | 650,224 | +0.32% |
| 2026-09-11 | 49.48 | 49.57 | 48.725 | 49.43 | 495,073 | +0.73% |
| 2026-09-10 | 49.74 | 51.286 | 48.14 | 49.07 | 725,119 | -1.35% |
| 2026-09-09 | 50.6 | 50.9 | 48.7 | 49.74 | 1,093,972 | -1.70% |
| 2026-09-08 | 45.81 | 50.95 | 45.77 | 50.6 | 1,019,473 | +7.55% |
| 2026-09-04 | 46.79 | 47.23 | 46.76 | 47.05 | 367,847 | -0.38% |
| 2026-09-03 | 46.8 | 47.27 | 46.5 | 47.23 | 362,858 | +1.66% |
| 2026-09-02 | 46.49 | 46.95 | 46.14 | 46.46 | 376,866 | +0.11% |
| 2026-09-01 | 46.63 | 46.875 | 46.22 | 46.41 | 357,054 | -0.47% |
| 2026-08-31 | 47.08 | 47.085 | 46.25 | 46.63 | 412,076 | -1.21% |
| 2026-08-28 | 47.49 | 47.985 | 47.16 | 47.2 | 316,197 | +0.11% |
| 2026-08-27 | 47.4 | 47.654 | 47.045 | 47.15 | 336,944 | -1.30% |
| 2026-08-26 | 46.81 | 48.061 | 46.765 | 47.77 | 451,025 | +2.53% |
| 2026-08-25 | 46.91 | 46.91 | 46.235 | 46.59 | 295,199 | -0.58% |
| 2026-08-24 | 47.18 | 47.545 | 46.77 | 46.86 | 413,064 | +0.11% |
| 2026-08-21 | 47.44 | 47.44 | 46.765 | 46.81 | 355,441 | -0.62% |
| 2026-08-20 | 46.93 | 47.52 | 46.38 | 47.1 | 624,599 | -0.25% |
| 2026-08-19 | 47.36 | 47.81 | 47.18 | 47.22 | 245,654 | +0.25% |
| 2026-08-18 | 48.17 | 48.26 | 47.07 | 47.1 | 350,449 | -1.30% |
| 2026-08-17 | 47.16 | 48.05 | 47.16 | 47.72 | 278,151 | -0.85% |
| 2026-08-14 | 48.14 | 48.32 | 47.82 | 48.13 | 245,462 | +0.02% |
| 2026-08-13 | 48.78 | 49.11 | 47.875 | 48.12 | 242,066 | -0.64% |
| 2026-08-12 | 47.94 | 48.555 | 47.75 | 48.43 | 306,697 | +0.31% |
| 2026-08-11 | 48.04 | 48.62 | 47.92 | 48.28 | 240,921 | +0.75% |
| 2026-08-10 | 48.3 | 48.51 | 47.77 | 47.92 | 285,907 | -1.28% |
| 2026-08-07 | 49.05 | 49.33 | 48.01 | 48.54 | 323,444 | -0.02% |
| 2026-08-06 | 49.19 | 49.435 | 48.39 | 48.55 | 459,453 | -0.78% |
| 2026-08-05 | 49.18 | 49.18 | 48.485 | 48.93 | 495,532 | -0.51% |
| 2026-08-04 | 48.36 | 49.345 | 47.66 | 49.18 | 402,910 | +0.90% |
| 2026-08-03 | 48.54 | 49.23 | 48.41 | 48.74 | 391,308 | +1.73% |
| 2026-07-31 | 48.19 | 48.19 | 46.94 | 47.91 | 550,230 | +0.65% |
| 2026-07-30 | 49.22 | 49.22 | 47.37 | 47.6 | 451,872 | -3.57% |
| 2026-07-29 | 49.25 | 49.8 | 49.02 | 49.36 | 447,847 | +0.28% |
| 2026-07-28 | 48.52 | 49.67 | 48.52 | 49.22 | 601,412 | +1.57% |
| 2026-07-27 | 47.51 | 48.74 | 47.51 | 48.46 | 380,247 | +1.55% |
| 2026-07-24 | 47.35 | 47.9 | 46.755 | 47.72 | 387,583 | +0.80% |
| 2026-07-23 | 46.66 | 47.54 | 46.35 | 47.34 | 464,501 | +0.70% |
| 2026-07-22 | 47.87 | 47.87 | 46.56 | 47.01 | 394,027 | +0.13% |
| 2026-07-21 | 47.54 | 47.54 | 46.779 | 46.95 | 309,814 | -0.59% |
| 2026-07-20 | 47.6 | 47.615 | 47.02 | 47.23 | 282,937 | -0.74% |
| 2026-07-17 | 48.14 | 48.885 | 47.28 | 47.58 | 548,541 | -1.22% |
| 2026-07-16 | 46.94 | 48.395 | 46.9 | 48.17 | 575,154 | +3.66% |
| 2026-07-15 | 45.38 | 46.77 | 44.96 | 46.47 | 580,991 | +2.58% |
| 2026-07-14 | 44.96 | 45.59 | 44.96 | 45.3 | 399,600 | -0.13% |
| 2026-07-13 | 45 | 45.56 | 44.97 | 45.36 | 342,282 | +1.70% |
| 2026-07-10 | 44.57 | 44.93 | 44.49 | 44.6 | 199,281 | +0.38% |
| 2026-07-09 | 44.38 | 44.85 | 44.086 | 44.43 | 315,349 | +0.02% |
| 2026-07-08 | 44.42 | 45.235 | 44.243 | 44.42 | 429,805 | -1.66% |
| 2026-07-07 | 44.87 | 45.345 | 44.68 | 45.17 | 416,794 | +1.73% |
| 2026-07-06 | 44.1 | 44.985 | 43.81 | 44.4 | 379,783 | +0.29% |
| 2026-07-02 | 44.55 | 44.65 | 43.61 | 44.27 | 380,174 | +0.05% |
| 2026-07-01 | 44.51 | 45.23 | 44.4 | 44.54 | 521,281 | +0.68% |
| 2026-06-30 | 44.87 | 45.27 | 44.095 | 44.24 | 541,542 | -1.18% |
| 2026-06-29 | 45.29 | 45.49 | 44.61 | 44.77 | 597,844 | -1.54% |
| 2026-06-26 | 45.03 | 45.84 | 44.75 | 45.47 | 2,385,935 | +1.43% |
| 2026-06-25 | 44.59 | 45.7 | 44.26 | 44.83 | 392,283 | +0.58% |
| 2026-06-24 | 43.93 | 44.96 | 43.895 | 44.57 | 519,974 | +1.50% |
| 2026-06-23 | 44.02 | 44.71 | 43.87 | 43.91 | 545,192 | +0.11% |
| 2026-06-22 | 44.75 | 44.75 | 43.063 | 43.86 | 877,952 | -0.66% |
| 2026-06-18 | 43.53 | 44.3 | 43.01 | 44.15 | 1,026,986 | +1.54% |
| 2026-06-17 | 43.82 | 44.3 | 42.97 | 43.48 | 816,480 | -1.14% |
| 2026-06-16 | 44.4 | 44.54 | 43.8 | 43.98 | 695,650 | -0.05% |
| 2026-06-15 | 45.71 | 45.71 | 43.84 | 44 | 656,787 | -4.20% |
| 2026-06-12 | 46 | 47 | 45.64 | 45.93 | 1,041,899 | -0.50% |
| 2026-06-11 | 45.03 | 46.18 | 44.54 | 46.16 | 907,727 | +2.87% |
| 2026-06-10 | 44.6 | 45.2 | 44.185 | 44.87 | 831,503 | +1.47% |
| 2026-06-09 | 42.68 | 44.26 | 42.68 | 44.22 | 862,643 | +4.22% |
| 2026-06-08 | 42.32 | 43.46 | 42.2 | 42.43 | 1,306,693 | -0.26% |
| 2026-06-05 | 41.74 | 43.39 | 41.581 | 42.54 | 1,388,106 | +6.67% |
| 2026-06-04 | 40.22 | 40.27 | 39.42 | 39.88 | 754,481 | +1.76% |
| 2026-06-03 | 39.12 | 39.27 | 38.585 | 39.19 | 562,592 | -0.41% |
| 2026-06-02 | 38.8 | 39.44 | 38.7 | 39.35 | 533,679 | +0.64% |
| 2026-06-01 | 38.72 | 39.46 | 38.4 | 39.1 | 721,200 | +0.10% |
| 2026-05-29 | 39.77 | 39.825 | 39.02 | 39.06 | 672,941 | -1.93% |
| 2026-05-28 | 39.81 | 40.3 | 39.58 | 39.83 | 380,876 | -0.47% |
| 2026-05-27 | 40.02 | 40.74 | 39.8 | 40.02 | 348,637 | -0.02% |
| 2026-05-26 | 40.14 | 40.36 | 39.66 | 40.03 | 393,542 | -0.40% |
| 2026-05-22 | 40.15 | 40.645 | 39.705 | 40.19 | 390,856 | +0.17% |
| 2026-05-21 | 39.16 | 40.18 | 38.469 | 40.12 | 530,471 | +1.44% |
| 2026-05-20 | 38.88 | 39.58 | 38.5 | 39.55 | 386,138 | +1.72% |
| 2026-05-19 | 40.19 | 40.34 | 38.82 | 38.88 | 365,766 | -3.21% |
| 2026-05-18 | 39.44 | 40.48 | 39.44 | 40.17 | 374,789 | +2.01% |
| 2026-05-15 | 39.71 | 39.85 | 39.29 | 39.38 | 435,761 | -0.63% |
| 2026-05-14 | 39.13 | 39.68 | 38.82 | 39.63 | 458,365 | +2.22% |
| 2026-05-13 | 38.96 | 39.165 | 38.11 | 38.77 | 467,761 | -1.22% |