Dark

ABM
ABM Industries, Inc.
stock NYSE

At Close

Dec 30, 2025 3:59:57 PM EST

42.71USD-0.455%(-0.19)557,172

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-42.90)0

After-hours

Dec 30, 2025 4:00:30 PM EST

42.70USD-0.012%(-0.01)967

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-30	42.7100	43.0600	42.4100	42.7000	-0.466%	557,172	0.000%
2025-12-29	42.6700	43.1900	42.4900	42.9000	+0.539%	667,864	-0.466%
2025-12-26	42.0400	42.7800	41.9600	42.6700	+1.186%	589,762	+0.070%
2025-12-24	41.7500	42.2750	41.7300	42.1700	+1.006%	254,645	+1.257%
2025-12-23	42.0500	42.2350	41.4200	41.7500	-1.090%	642,610	+2.275%
2025-12-22	42.6800	42.6800	41.6200	42.2100	+0.095%	1,071,956	+1.161%
2025-12-19	43.0800	43.3950	41.5450	42.1700	-2.991%	2,589,601	+1.257%
2025-12-18	47.0900	47.6750	42.1600	43.4700	-9.907%	2,631,419	-1.771%
2025-12-17	47.7800	50.1200	46.6034	48.2500	+5.488%	1,841,824	-11.503%
2025-12-16	47.3100	47.3100	45.7300	45.7400	-3.052%	1,416,875	-6.646%
2025-12-15	47.1600	47.5800	46.4750	47.1800	+1.158%	660,052	-9.496%
2025-12-12	47.1300	47.2800	46.3100	46.6400	-0.935%	424,719	-8.448%
2025-12-11	46.0600	47.1900	46.0600	47.0800	+2.571%	577,858	-9.303%
2025-12-10	45.5300	46.1500	45.2250	45.9000	+2.777%	824,494	-6.972%
2025-12-09	44.4500	44.7500	44.3500	44.6600	+0.904%	454,083	-4.389%
2025-12-08	44.6600	44.6899	44.1400	44.2600	-0.829%	462,261	-3.525%
2025-12-05	44.1500	44.7200	44.1500	44.6300	+0.768%	360,241	-4.324%
2025-12-04	44.0300	44.5050	43.6900	44.2900	+0.797%	377,225	-3.590%
2025-12-03	43.4700	44.2200	43.3810	43.9400	+1.666%	565,398	-2.822%
2025-12-02	43.3300	43.3300	42.5100	43.2200	+0.325%	573,478	-1.203%
2025-12-01	42.6900	43.5300	42.6900	43.0800	+0.186%	365,510	-0.882%
2025-11-28	43.1900	43.2450	42.8900	43.0000	+0.047%	128,078	-0.698%
2025-11-26	42.6300	43.5200	42.6300	42.9800	+0.093%	638,231	-0.651%
2025-11-25	42.1900	43.2600	42.1900	42.9400	+2.189%	462,953	-0.559%
2025-11-24	42.0600	42.2000	41.5600	42.0200	-0.427%	544,110	+1.618%
2025-11-21	41.9500	42.7400	41.6400	42.2000	+1.321%	609,784	+1.185%
2025-11-20	40.9400	41.7900	40.2900	41.6500	+2.890%	477,195	+2.521%
2025-11-19	40.7300	40.7700	40.0000	40.4800	-0.025%	425,032	+5.484%
2025-11-18	40.3500	40.8300	40.2700	40.4900	+0.447%	378,500	+5.458%
2025-11-17	41.9900	42.1150	40.2400	40.3100	-4.184%	501,772	+5.929%
2025-11-14	41.7000	42.2400	41.4400	42.0700	-1.058%	506,891	+1.498%
2025-11-13	42.2600	42.7100	42.1800	42.5200	+0.544%	385,663	+0.423%
2025-11-12	42.5200	42.7151	41.8000	42.2900	-0.283%	1,123,166	+0.969%
2025-11-11	42.7100	42.7100	42.1200	42.4100	+0.284%	464,237	+0.684%
2025-11-10	42.2100	42.4600	41.5600	42.2900	+0.810%	461,084	+0.969%
2025-11-07	42.2100	42.2875	41.6800	41.9500	-0.048%	564,904	+1.788%
2025-11-06	43.5000	43.7100	41.7300	41.9700	-3.937%	657,003	+1.739%
2025-11-05	43.0700	43.8600	42.8403	43.6900	+1.534%	394,569	-2.266%
2025-11-04	43.2900	43.4000	42.8000	43.0300	-0.417%	370,431	-0.767%
2025-11-03	42.7100	43.2400	41.9800	43.2100	+0.488%	570,109	-1.180%
2025-10-31	42.6500	43.0500	42.1000	43.0000	+0.373%	519,783	-0.698%
2025-10-30	43.0000	43.3200	42.4500	42.8400	-0.534%	457,021	-0.327%
2025-10-29	45.0900	45.3350	42.8000	43.0700	-4.965%	460,643	-0.859%
2025-10-28	45.2300	45.5700	44.9100	45.3200	-0.264%	427,207	-5.781%
2025-10-27	45.9500	46.0700	45.3800	45.4400	-0.547%	411,311	-6.030%
2025-10-24	45.8900	46.0600	45.5600	45.6900	+0.440%	490,452	-6.544%
2025-10-23	45.4100	45.8000	45.0600	45.4900	+0.397%	531,759	-6.133%
2025-10-22	45.5000	45.6900	45.0650	45.3100	-0.439%	564,548	-5.760%
2025-10-21	45.5300	45.9200	45.4700	45.5100	-0.066%	399,215	-6.174%
2025-10-20	45.0700	45.5796	45.0700	45.5400	+1.065%	401,054	-6.236%
2025-10-17	44.6900	45.0600	44.5550	45.0600	+0.828%	436,050	-5.237%
2025-10-16	45.1700	45.3350	44.6400	44.6900	-1.347%	470,481	-4.453%
2025-10-15	45.6100	45.7950	45.1200	45.3000	-0.286%	434,887	-5.740%
2025-10-14	44.7400	45.6950	44.7300	45.4300	+1.000%	431,115	-6.009%
2025-10-13	44.7000	45.1300	44.3400	44.9800	+1.192%	421,435	-5.069%
2025-10-10	45.1200	45.3400	44.3800	44.4500	-1.178%	393,720	-3.937%
2025-10-09	45.7700	45.8500	44.8700	44.9800	-1.640%	381,270	-5.069%
2025-10-08	45.4800	45.9700	45.4200	45.7300	+0.263%	381,918	-6.626%
2025-10-07	46.3500	46.6000	45.5000	45.6100	-1.362%	611,933	-6.380%
2025-10-06	46.3000	46.7200	46.0650	46.2400	-0.709%	388,273	-7.656%
2025-10-03	46.4700	47.1600	46.4700	46.5700	+0.280%	420,498	-8.310%
2025-10-02	46.2200	46.8100	45.9450	46.4400	-0.748%	404,977	-8.053%
2025-10-01	45.8300	46.8400	45.7100	46.7900	+1.453%	695,057	-8.741%
2025-09-30	45.4200	46.1600	45.4200	46.1200	+1.074%	315,488	-7.415%
2025-09-29	46.0200	46.2500	45.1410	45.6300	-0.328%	382,204	-6.421%
2025-09-26	45.0600	45.8450	45.0000	45.7800	+1.598%	358,478	-6.728%
2025-09-25	45.3300	45.5000	44.5600	45.0600	-0.442%	438,190	-5.237%
2025-09-24	45.0400	45.5000	45.0300	45.2600	-0.110%	399,608	-5.656%
2025-09-23	45.8100	46.1700	44.9100	45.3100	-1.091%	600,369	-5.760%
2025-09-22	45.0700	46.0500	44.8600	45.8100	+1.732%	690,344	-6.789%
2025-09-19	45.7400	45.7400	44.8350	45.0300	-1.293%	1,454,308	-5.174%
2025-09-18	45.1400	45.8700	44.7500	45.6200	+1.131%	518,342	-6.401%
2025-09-17	44.9700	45.9800	44.8700	45.1100	+0.737%	604,025	-5.342%
2025-09-16	45.3900	45.6500	44.6000	44.7800	-1.561%	520,905	-4.645%
2025-09-15	45.8600	45.9650	45.2500	45.4900	-0.655%	454,863	-6.133%
2025-09-12	46.7200	46.7600	45.6650	45.7900	-2.200%	500,376	-6.748%
2025-09-11	45.9900	47.0200	45.9900	46.8200	+1.760%	686,708	-8.800%
2025-09-10	45.9400	46.4000	45.4600	46.0100	+0.261%	760,566	-7.194%
2025-09-09	46.8800	47.2500	45.4003	45.8900	-2.070%	833,237	-6.951%
2025-09-08	47.2800	47.7100	46.0900	46.8600	-2.901%	1,238,851	-8.878%
2025-09-05	47.7700	48.4000	44.0600	48.2600	+0.333%	2,397,004	-11.521%
2025-09-04	48.9900	49.0800	47.9200	48.1000	-1.273%	1,163,244	-11.227%
2025-09-03	48.4400	48.9500	48.4400	48.7200	-0.062%	528,837	-12.356%
2025-09-02	48.7800	49.1400	48.4550	48.7500	-0.854%	413,267	-12.410%
2025-08-29	49.1500	49.4300	48.7100	49.1700	+0.224%	407,470	-13.158%
2025-08-28	49.5800	49.5800	48.5900	49.0600	-1.148%	469,876	-12.964%
2025-08-27	48.8500	49.6900	48.7300	49.6300	+1.514%	389,854	-13.963%
2025-08-26	48.9300	49.2800	48.7900	48.8900	-0.041%	430,752	-12.661%
2025-08-25	49.4400	49.5250	48.8150	48.9100	-1.510%	428,639	-12.697%
2025-08-22	48.1000	49.9400	47.8500	49.6600	+3.761%	534,524	-14.015%
2025-08-21	47.8800	48.0800	47.6900	47.8600	-0.644%	341,355	-10.781%
2025-08-20	48.4000	48.5500	47.8700	48.1700	-0.352%	423,286	-11.356%
2025-08-19	47.8800	48.4800	47.7000	48.3400	+1.172%	420,887	-11.667%
2025-08-18	48.1900	48.3450	47.4900	47.7800	-0.748%	324,875	-10.632%
2025-08-15	48.5000	48.5500	48.0450	48.1400	-0.517%	542,450	-11.300%
2025-08-14	49.2400	49.2500	48.1050	48.3900	-2.302%	473,238	-11.759%
2025-08-13	48.9300	49.7600	48.5700	49.5300	+1.579%	448,632	-13.790%
2025-08-12	47.7400	48.8800	47.7400	48.7600	+2.502%	403,965	-12.428%
2025-08-11	47.6100	48.1100	47.3850	47.5700	-0.356%	451,030	-10.238%
2025-08-08	47.2600	47.8850	47.0400	47.7400	+1.080%	336,263	-10.557%
2025-08-07	47.6100	47.8000	47.0250	47.2300	-0.338%	289,138	-9.591%
2025-08-06	47.1000	47.3900	46.9200	47.3900	+0.894%	330,690	-9.897%
2025-08-05	46.5000	47.0100	46.3300	46.9700	+0.989%	530,358	-9.091%
2025-08-04	45.5200	46.5700	45.5200	46.5100	+2.287%	367,716	-8.192%
2025-08-01	45.6200	45.9800	45.2850	45.4700	-1.431%	468,419	-6.092%
2025-07-31	46.1600	46.5300	45.9200	46.1300	-0.753%	342,172	-7.436%
2025-07-30	46.9800	47.1700	46.3200	46.4800	-1.106%	491,897	-8.133%
2025-07-29	47.4000	47.4000	46.7750	47.0000	-0.233%	321,852	-9.149%
2025-07-28	47.3500	47.6600	47.0700	47.1100	-1.237%	365,122	-9.361%
2025-07-25	47.7900	47.7900	47.1100	47.7000	+0.379%	229,399	-10.482%
2025-07-24	47.9100	48.1175	47.5100	47.5200	-1.185%	325,409	-10.143%
2025-07-23	48.0300	48.2700	47.5200	48.0900	+0.460%	321,955	-11.208%
2025-07-22	47.6700	48.0500	47.5100	47.8700	+0.758%	279,102	-10.800%
2025-07-21	47.7400	48.3200	47.4300	47.5100	-0.440%	363,731	-10.124%
2025-07-18	48.5300	48.6550	47.4500	47.7200	-1.446%	353,925	-10.520%
2025-07-17	48.1300	48.8000	47.8300	48.4200	+0.623%	636,878	-11.813%
2025-07-16	48.0800	48.2900	47.3500	48.1200	+0.480%	525,367	-11.264%
2025-07-15	49.4900	49.6044	47.8800	47.8900	-3.233%	528,980	-10.837%
2025-07-14	48.6300	49.5200	48.6300	49.4900	+1.580%	480,936	-13.720%
2025-07-11	48.7400	49.1600	48.4100	48.7200	-0.733%	619,811	-12.356%
2025-07-10	48.5900	49.6550	48.5500	49.0800	+0.430%	718,372	-12.999%
2025-07-09	47.6700	48.9700	47.1600	48.8700	+2.625%	943,545	-12.625%
2025-07-08	48.0000	48.6800	47.5650	47.6200	-1.244%	507,154	-10.332%
2025-07-07	47.6700	48.4500	47.4200	48.2200	+0.605%	765,630	-11.448%
2025-07-03	47.9900	48.1500	47.5800	47.9300	-0.725%	345,528	-10.912%
2025-07-02	48.2400	48.6800	47.7000	48.2800	+1.599%	867,367	-11.558%
2025-07-01	47.1300	48.2300	47.0100	47.5200	+0.657%	558,128	-10.143%
2025-06-30	46.3500	47.2400	46.3400	47.2100	+1.790%	1,051,506	-9.553%
2025-06-27	45.8700	46.6300	45.7650	46.3800	+1.333%	918,214	-7.934%
2025-06-26	44.4800	45.8000	44.4600	45.7700	+2.970%	536,852	-6.707%
2025-06-25	44.9900	45.0950	44.4400	44.4500	-1.310%	447,557	-3.937%
2025-06-24	45.0700	45.3350	44.6075	45.0400	+0.806%	440,867	-5.195%
2025-06-23	43.4900	44.7100	43.4600	44.6800	+2.807%	497,173	-4.432%
2025-06-20	44.2300	44.3100	43.4100	43.4600	-1.250%	565,554	-1.749%
2025-06-18	44.3000	44.6500	43.9900	44.0100	-0.407%	428,450	-2.977%
2025-06-17	44.5200	45.0099	44.0650	44.1900	-1.494%	461,229	-3.372%
2025-06-16	45.2500	45.3300	44.6400	44.8600	-0.156%	528,726	-4.815%
2025-06-13	45.8500	46.1200	44.7200	44.9300	-3.001%	660,475	-4.963%
2025-06-12	46.3000	46.7532	46.0000	46.3200	-0.151%	525,031	-7.815%
2025-06-11	47.8200	48.0842	46.3200	46.3900	-2.950%	690,227	-7.954%
2025-06-10	47.9100	48.3100	47.2500	47.8000	-0.933%	761,325	-10.669%
2025-06-09	48.1250	49.6099	47.6800	48.2500	+3.519%	1,165,700	-11.503%
2025-06-06	48.4600	49.7000	43.3950	46.6100	-9.071%	3,249,571	-8.389%
2025-06-05	51.9500	52.0600	50.3000	51.2600	-2.045%	638,262	-16.699%
2025-06-04	52.5200	52.9400	52.3100	52.3300	-0.740%	431,919	-18.402%
2025-06-03	52.5100	52.8300	52.1600	52.7200	+1.035%	314,180	-19.006%
2025-06-02	52.1800	52.5400	51.6810	52.1800	-0.893%	383,183	-18.168%
2025-05-30	52.1800	52.8000	52.0450	52.6500	+0.708%	430,877	-18.898%
2025-05-29	52.2700	52.4950	51.8042	52.2800	+0.307%	283,966	-18.324%
2025-05-28	52.6700	52.7700	52.0500	52.1200	-1.101%	259,562	-18.074%
2025-05-27	51.4800	52.7700	51.2800	52.7000	+3.232%	312,074	-18.975%
2025-05-23	50.6400	51.3100	50.3100	51.0500	-0.584%	284,050	-16.357%
2025-05-22	51.2600	51.6800	51.0650	51.3500	-0.117%	280,159	-16.845%
2025-05-21	51.9200	52.4700	51.4100	51.4100	-2.020%	291,316	-16.942%
2025-05-20	52.5700	52.6500	52.2650	52.4700	-0.209%	368,142	-18.620%
2025-05-19	51.9500	52.7000	51.9500	52.5800	-0.114%	247,974	-18.790%
2025-05-16	52.3300	52.6500	52.0450	52.6400	+0.650%	380,871	-18.883%
2025-05-15	51.7700	52.6050	51.7700	52.3000	+1.475%	392,884	-18.356%
2025-05-14	51.6900	51.9500	51.4400	51.5400	-0.789%	414,696	-17.152%
2025-05-13	51.5500	52.2100	51.5500	51.9500	+1.129%	313,075	-17.806%
2025-05-12	52.0700	52.2500	50.9600	51.3700	+1.282%	394,483	-16.878%
2025-05-09	50.7500	51.2950	50.4500	50.7200	-0.098%	225,772	-15.812%
2025-05-08	50.2400	51.2000	49.9900	50.7700	+1.846%	266,719	-15.895%
2025-05-07	49.9400	50.0999	49.5150	49.8500	+0.121%	271,754	-14.343%
2025-05-06	49.1000	50.1100	49.0750	49.7900	+0.302%	264,324	-14.240%
2025-05-05	49.4800	50.0800	49.1100	49.6400	-0.101%	253,580	-13.981%
2025-05-02	49.5800	49.9800	49.3700	49.6900	+1.429%	244,970	-14.067%
2025-05-01	48.8000	49.4000	48.4200	48.9900	+0.513%	400,181	-12.839%
2025-04-30	48.4800	48.9100	47.5800	48.7400	-0.021%	391,873	-12.392%
2025-04-29	48.1800	49.2400	47.9950	48.7500	+0.495%	391,626	-12.410%
2025-04-28	48.2100	48.6800	47.9100	48.5100	+0.414%	280,401	-11.977%
2025-04-25	48.1700	48.4457	47.7450	48.3100	0.000%	284,482	-11.613%
2025-04-24	48.2200	49.0050	47.7400	48.3100	-0.186%	393,000	-11.613%
2025-04-23	48.3100	49.0900	48.1600	48.4000	+2.391%	612,345	-11.777%
2025-04-22	45.9500	47.4000	45.7800	47.2700	+4.050%	620,528	-9.668%
2025-04-21	45.6900	46.0450	44.9300	45.4300	-1.196%	505,764	-6.009%
2025-04-17	46.0400	46.4800	45.7801	45.9800	-0.217%	487,236	-7.134%
2025-04-16	46.9000	47.0650	45.7700	46.0800	-2.020%	367,115	-7.335%
2025-04-15	46.9900	47.5037	46.7800	47.0300	+0.170%	553,263	-9.207%
2025-04-14	46.4700	47.5100	45.8000	46.9500	+1.822%	481,565	-9.052%
2025-04-11	44.4300	46.1900	44.1050	46.1100	+3.922%	774,037	-7.395%
2025-04-10	44.5100	44.8900	42.4200	44.3700	-2.053%	1,792,938	-3.764%
2025-04-09	41.8700	45.4100	40.8500	45.3000	+7.244%	2,909,401	-5.740%
2025-04-08	44.6300	44.7100	41.8200	42.2400	-3.297%	490,457	+1.089%
2025-04-07	43.7500	44.9700	41.6500	43.6800	-3.619%	1,522,568	-2.244%
2025-04-04	45.3800	46.1930	44.5900	45.3200	-2.600%	801,251	-5.781%
2025-04-03	47.6600	48.4500	46.2400	46.5300	-5.427%	567,814	-8.231%
2025-04-02	47.3200	49.4200	47.3200	49.2000	+2.735%	590,773	-13.211%
2025-04-01	47.1300	48.1000	46.8300	47.8900	+1.119%	447,529	-10.837%
2025-03-31	47.1700	47.8550	46.6700	47.3600	+0.085%	473,529	-9.840%
2025-03-28	48.0500	48.1700	46.7100	47.3200	-1.785%	377,248	-9.763%
2025-03-27	47.6900	48.4550	47.5050	48.1800	+1.155%	333,989	-11.374%
2025-03-26	47.7600	48.1550	47.2500	47.6300	+0.210%	275,542	-10.351%
2025-03-25	47.4900	48.2850	47.0300	47.5300	0.000%	349,402	-10.162%
2025-03-24	47.5600	47.9450	46.7000	47.5300	+1.257%	396,142	-10.162%
2025-03-21	46.9900	47.3600	46.3900	46.9400	-1.033%	1,130,144	-9.033%
2025-03-20	46.7800	48.0600	46.6200	47.4300	+0.423%	404,857	-9.973%
2025-03-19	46.7700	47.3700	46.3000	47.2300	+0.682%	356,926	-9.591%
2025-03-18	47.2500	47.7600	46.8200	46.9100	-1.636%	335,469	-8.975%
2025-03-17	46.4200	48.2900	46.3000	47.6900	+1.945%	433,846	-10.463%
2025-03-14	46.9900	47.8800	46.5300	46.7800	-0.595%	605,020	-8.722%
2025-03-13	45.5100	47.2500	44.4200	47.0600	+3.406%	957,446	-9.265%
2025-03-12	52.0100	52.1456	44.4200	45.5100	-8.669%	1,677,620	-6.174%
2025-03-11	51.7200	51.7650	49.4600	49.8300	-2.771%	1,351,553	-14.309%
2025-03-10	54.1700	54.4700	51.1100	51.2500	-6.204%	973,890	-16.683%
2025-03-07	52.1600	54.9000	52.1600	54.6400	+4.916%	389,130	-21.852%
2025-03-06	52.1000	52.4500	51.6400	52.0800	-0.573%	278,257	-18.011%
2025-03-05	52.3000	52.8900	51.9501	52.3800	-0.172%	300,136	-18.480%
2025-03-04	53.1300	53.1800	52.3001	52.4700	-1.833%	327,334	-18.620%
2025-03-03	54.0000	54.4650	53.2700	53.4500	-1.620%	373,575	-20.112%
2025-02-28	54.0600	54.5450	53.6500	54.3300	+0.686%	347,177	-21.406%
2025-02-27	53.7700	54.2400	53.0300	53.9600	+0.204%	331,915	-20.867%
2025-02-26	53.7500	54.7200	53.6800	53.8500	-0.407%	353,872	-20.706%
2025-02-25	52.7000	54.3300	52.7000	54.0700	+2.951%	342,454	-21.028%
2025-02-24	52.7500	53.4000	52.4550	52.5200	-0.228%	313,363	-18.698%
2025-02-21	53.4900	53.5000	52.0800	52.6400	-0.754%	357,646	-18.883%
2025-02-20	52.1100	53.2700	52.0400	53.0400	+1.260%	262,639	-19.495%
2025-02-19	52.0900	52.6800	52.0900	52.3800	-0.152%	198,158	-18.480%
2025-02-18	52.6800	53.1200	51.9150	52.4600	-0.869%	301,467	-18.605%
2025-02-14	53.4700	53.5300	52.7500	52.9200	-0.470%	173,422	-19.312%
2025-02-13	53.5700	53.5700	52.9301	53.1700	+0.056%	209,767	-19.692%
2025-02-12	53.2100	53.9350	53.0600	53.1400	-1.410%	219,399	-19.646%
2025-02-11	53.2400	53.9100	53.2400	53.9000	+0.710%	182,684	-20.779%
2025-02-10	53.3600	53.8600	53.1200	53.5200	+0.450%	220,426	-20.217%
2025-02-07	53.2100	53.3300	52.8600	53.2800	-0.281%	187,664	-19.857%
2025-02-06	53.1900	53.4400	52.8900	53.4300	+0.621%	239,125	-20.082%
2025-02-05	53.2400	53.2400	52.8150	53.1000	+0.189%	277,159	-19.586%
2025-02-04	52.4200	53.4050	52.4200	53.0000	0.000%	202,714	-19.434%
2025-02-03	52.5600	53.6300	52.2500	53.0000	-0.675%	306,268	-19.434%
2025-01-31	53.1000	53.7600	52.8950	53.3600	+0.357%	445,822	-19.978%
2025-01-30	53.3800	53.5550	52.8025	53.1700	+0.321%	285,083	-19.692%
2025-01-29	52.6400	53.3450	52.5650	53.0000	+0.284%	318,968	-19.434%
2025-01-28	52.8000	53.5592	52.7300	52.8500	-0.452%	359,477	-19.205%
2025-01-27	52.6300	53.2900	52.4750	53.0900	+0.874%	255,986	-19.571%
2025-01-24	52.4500	52.8500	52.2700	52.6300	0.000%	193,605	-18.868%
2025-01-23	52.7000	53.0000	52.2800	52.6300	-0.642%	275,044	-18.868%
2025-01-22	53.4600	53.6400	52.6500	52.9700	-1.561%	243,765	-19.388%
2025-01-21	53.3600	53.9000	53.3100	53.8100	+1.356%	202,513	-20.647%
2025-01-17	53.6400	53.6400	52.7450	53.0900	-0.525%	183,964	-19.571%
2025-01-16	52.8800	53.6400	52.6950	53.3700	+0.793%	195,582	-19.993%
2025-01-15	54.0400	54.2200	52.6000	52.9500	-0.395%	308,730	-19.358%
2025-01-14	51.6600	53.1800	51.4400	53.1600	+2.864%	383,005	-19.676%
2025-01-13	50.0100	51.7500	50.0100	51.6800	+2.499%	399,801	-17.376%
2025-01-10	49.9000	50.7300	49.7500	50.4200	-1.079%	280,128	-15.311%
2025-01-08	49.9600	51.0300	49.7700	50.9700	+1.655%	241,592	-16.225%
2025-01-07	50.9700	51.1200	49.6900	50.1400	-1.124%	312,310	-14.838%
2025-01-06	51.7600	52.1000	50.4400	50.7100	-2.424%	331,583	-15.796%
2025-01-03	51.4500	52.0700	51.3050	51.9700	+1.663%	319,382	-17.837%
2025-01-02	51.3300	51.4600	50.7200	51.1200	-0.117%	428,870	-16.471%
2024-12-31	51.6800	51.8800	50.9450	51.1800	-0.389%	389,877	-16.569%
2024-12-30	50.8500	51.6600	50.5600	51.3800	+0.666%	393,402	-16.894%
2024-12-27	50.9200	51.8900	50.5975	51.0400	-0.623%	379,415	-16.340%
2024-12-26	50.4800	51.5252	50.4250	51.3600	+1.003%	340,177	-16.861%
2024-12-24	50.2300	50.8800	50.1100	50.8500	+0.993%	167,318	-16.028%
2024-12-23	50.2800	51.0000	50.0110	50.3500	+0.020%	376,856	-15.194%
2024-12-20	50.6500	51.2400	50.2900	50.3400	-1.564%	1,090,224	-15.177%
2024-12-19	51.1800	52.4900	50.7100	51.1400	+1.630%	656,933	-16.504%
2024-12-18	49.7300	53.1700	49.2142	50.3200	-8.359%	1,018,733	-15.143%
2024-12-17	56.3200	56.5450	54.6700	54.9100	-3.259%	413,393	-22.236%
2024-12-16	56.0400	56.8250	55.6800	56.7600	+1.086%	264,090	-24.771%
2024-12-13	56.2400	56.5350	55.7700	56.1500	-0.514%	343,689	-23.954%
2024-12-12	56.5000	56.8000	56.2334	56.4400	-0.511%	170,643	-24.344%
2024-12-11	57.0800	57.3300	56.6000	56.7300	-0.264%	206,784	-24.731%
2024-12-10	56.7300	57.3800	56.0900	56.8800	+0.088%	242,555	-24.930%
2024-12-09	57.6800	57.7500	56.8100	56.8300	-1.062%	353,608	-24.864%
2024-12-06	57.9300	57.9300	56.8800	57.4400	+1.305%	244,102	-25.662%
2024-12-05	56.9400	57.1000	56.2000	56.7000	-0.683%	261,369	-24.691%
2024-12-04	56.4300	57.3300	56.3040	57.0900	+1.493%	212,505	-25.206%
2024-12-03	57.7300	57.7600	56.0300	56.2500	-2.597%	261,581	-24.089%
2024-12-02	57.3900	57.8600	56.8350	57.7500	+1.015%	288,112	-26.061%
2024-11-29	57.3700	57.3700	56.7900	57.1700	+0.316%	149,544	-25.310%
2024-11-27	57.1000	57.5950	56.9500	56.9900	+0.335%	230,820	-25.075%
2024-11-26	56.9800	57.3800	56.6000	56.8000	-0.976%	284,622	-24.824%
2024-11-25	57.2600	58.1800	56.8400	57.3600	+1.004%	273,921	-25.558%
2024-11-22	56.7700	57.6300	56.3800	56.7900	+0.727%	221,863	-24.811%
2024-11-21	55.7200	56.6100	55.2000	56.3800	+1.439%	213,274	-24.264%
2024-11-20	55.4600	55.6500	54.9100	55.5800	+0.397%	148,461	-23.174%
2024-11-19	54.5200	55.5900	54.4200	55.3600	+0.893%	232,020	-22.868%
2024-11-18	55.1700	55.5100	54.8000	54.8700	-0.254%	226,591	-22.180%
2024-11-15	55.9100	56.1500	54.9412	55.0100	-1.026%	205,698	-22.378%
2024-11-14	56.8200	56.9000	55.4600	55.5800	-2.354%	160,134	-23.174%
2024-11-13	57.7500	58.2200	56.6400	56.9200	-0.819%	245,490	-24.982%
2024-11-12	58.5000	59.1500	57.2750	57.3900	-2.082%	392,092	-25.597%
2024-11-11	57.9600	58.9000	57.9600	58.6100	+1.524%	357,446	-27.146%
2024-11-08	57.2000	58.2050	57.1850	57.7300	+1.352%	289,279	-26.035%
2024-11-07	56.9600	57.5300	56.6100	56.9600	-0.402%	346,504	-25.035%
2024-11-06	56.6800	57.4800	56.0600	57.1900	+4.936%	487,513	-25.337%
2024-11-05	53.9200	54.6200	53.6000	54.5000	+0.591%	359,911	-21.651%
2024-11-04	52.9300	54.2500	52.9300	54.1800	+2.053%	205,488	-21.189%
2024-11-01	53.1500	53.5400	52.8500	53.0900	+0.057%	219,080	-19.571%
2024-10-31	53.6200	53.8400	52.9700	53.0600	-1.155%	380,146	-19.525%
2024-10-30	53.5700	54.2600	53.5700	53.6800	+0.056%	295,021	-20.455%
2024-10-29	53.4700	53.7950	53.1600	53.6500	-0.112%	224,769	-20.410%
2024-10-28	53.3400	53.9550	53.2100	53.7100	+1.820%	346,071	-20.499%
2024-10-25	53.4700	53.7780	52.7300	52.7500	-0.771%	325,649	-19.052%
2024-10-24	53.3500	53.6400	52.7100	53.1600	-0.356%	466,165	-19.676%
2024-10-23	53.2100	53.4300	52.9100	53.3500	-0.150%	294,298	-19.963%
2024-10-22	54.2000	54.4600	52.9300	53.4300	-1.584%	318,224	-20.082%
2024-10-21	54.9900	55.0350	54.0500	54.2900	-1.309%	506,855	-21.348%
2024-10-18	54.4100	55.0350	54.4100	55.0100	+1.252%	587,032	-22.378%
2024-10-17	53.6800	54.4300	53.4900	54.3300	+0.854%	298,039	-21.406%
2024-10-16	53.5200	54.2900	53.4650	53.8700	+1.240%	305,898	-20.735%
2024-10-15	53.9700	54.5500	53.1200	53.2100	-1.426%	423,821	-19.752%
2024-10-14	53.2000	54.4500	53.1400	53.9800	+1.105%	519,838	-20.897%
2024-10-11	52.1600	53.4700	52.1600	53.3900	+2.673%	384,129	-20.022%
2024-10-10	52.3000	52.3500	51.4300	52.0000	-1.028%	391,838	-17.885%
2024-10-09	52.3500	52.9200	52.1487	52.5400	+0.440%	510,819	-18.729%
2024-10-08	52.5800	52.9500	52.3000	52.3100	+0.038%	421,833	-18.371%
2024-10-07	51.0200	52.3100	50.8400	52.2900	+1.930%	326,883	-18.340%
2024-10-04	51.7400	51.9900	51.1550	51.3000	+0.234%	255,037	-16.764%
2024-10-03	51.0400	51.3100	50.6500	51.1800	-0.718%	246,747	-16.569%
2024-10-02	51.4500	51.9800	51.2000	51.5500	-0.194%	270,331	-17.168%
2024-10-01	52.6400	52.7300	51.5900	51.6500	-2.104%	314,801	-17.328%
2024-09-30	51.4500	52.9400	51.4400	52.7600	+2.726%	533,610	-19.067%
2024-09-27	51.9100	52.2150	51.1500	51.3600	-0.715%	263,046	-16.861%
2024-09-26	51.1500	52.2150	51.0650	51.7300	+1.931%	513,444	-17.456%
2024-09-25	50.4700	50.8600	49.9000	50.7500	+0.955%	840,591	-15.862%
2024-09-24	51.3500	51.4600	49.7450	50.2700	-1.624%	1,040,842	-15.059%
2024-09-23	52.6000	52.8800	51.0800	51.1000	-1.882%	774,175	-16.438%
2024-09-20	51.5300	52.3400	51.1200	52.0800	+0.482%	3,419,053	-18.011%
2024-09-19	51.7300	52.1100	50.7500	51.8300	+1.747%	638,576	-17.615%
2024-09-18	51.0000	51.6800	50.5500	50.9400	-0.039%	715,795	-16.176%
2024-09-17	52.3500	52.3500	50.8800	50.9600	-1.981%	379,349	-16.209%
2024-09-16	51.9100	53.0600	51.5700	51.9900	+0.736%	463,877	-17.869%
2024-09-13	50.0100	51.8100	49.8000	51.6100	+4.580%	457,414	-17.264%
2024-09-12	49.3700	49.8300	49.1900	49.3500	+0.612%	346,560	-13.475%
2024-09-11	49.7000	49.7000	48.5850	49.0500	-1.743%	446,579	-12.946%
2024-09-10	50.0100	50.5950	49.4000	49.9200	-0.040%	604,100	-14.463%
2024-09-09	51.6100	51.7506	49.8000	49.9400	-2.632%	1,385,674	-14.497%
2024-09-06	59.7800	59.7800	51.2800	51.2900	-8.574%	1,342,876	-16.748%
2024-09-05	55.9800	56.6300	55.5900	56.1000	+0.179%	644,127	-23.886%
2024-09-04	56.6800	57.1000	55.7300	56.0000	-1.426%	340,714	-23.750%
2024-09-03	56.7600	57.2500	56.1700	56.8100	-0.595%	424,126	-24.837%
2024-08-30	56.3600	57.2300	56.3200	57.1500	+1.654%	498,462	-25.284%
2024-08-29	56.2700	56.7800	55.7650	56.2200	+0.393%	299,527	-24.048%
2024-08-28	56.0500	56.4600	55.6200	56.0000	+0.107%	231,505	-23.750%
2024-08-27	55.7000	56.0000	55.3200	55.9400	+0.269%	284,497	-23.668%
2024-08-26	55.8800	56.5500	55.7000	55.7900	+0.649%	294,729	-23.463%
2024-08-23	54.8700	55.8550	54.5100	55.4300	+1.706%	247,104	-22.966%
2024-08-22	54.6800	54.8000	54.3900	54.5000	-0.238%	183,528	-21.651%
2024-08-21	54.3700	54.7700	54.1500	54.6300	+0.700%	175,905	-21.838%
2024-08-20	54.5800	54.6500	54.1100	54.2500	-0.659%	232,234	-21.290%
2024-08-19	54.1100	54.6200	54.0300	54.6100	+0.924%	180,800	-21.809%
2024-08-16	54.3200	54.5500	53.7400	54.1100	-0.624%	287,714	-21.087%
2024-08-15	54.3000	54.5200	53.6050	54.4500	+2.158%	297,253	-21.579%
2024-08-14	53.2000	53.3500	52.5650	53.3000	+0.490%	256,393	-19.887%
2024-08-13	52.8200	53.2450	52.6500	53.0400	+1.086%	328,715	-19.495%
2024-08-12	52.8000	52.8400	52.2600	52.4700	-0.625%	233,127	-18.620%
2024-08-09	52.4500	52.8400	51.8825	52.8000	+0.744%	248,531	-19.129%
2024-08-08	52.2000	52.8150	52.0800	52.4100	+0.827%	210,129	-18.527%
2024-08-07	52.6500	53.2000	51.6700	51.9800	-0.345%	362,302	-17.853%
2024-08-06	52.5500	52.8600	51.8750	52.1600	-1.137%	437,027	-18.137%
2024-08-05	53.0100	53.3100	52.2500	52.7600	-3.635%	316,972	-19.067%
2024-08-02	54.0200	55.1950	53.7000	54.7500	-0.995%	350,942	-22.009%
2024-08-01	55.3200	56.0300	54.2550	55.3000	-0.468%	409,320	-22.785%
2024-07-31	55.6200	56.3000	54.8301	55.5600	-0.198%	579,471	-23.146%
2024-07-30	55.4500	55.9400	54.9700	55.6700	+0.998%	412,310	-23.298%
2024-07-29	55.0400	55.6000	54.5700	55.1200	+0.073%	334,323	-22.533%
2024-07-26	55.2500	55.4500	54.7500	55.0800	+0.861%	384,733	-22.476%
2024-07-25	54.6700	56.0200	54.5000	54.6100	+0.147%	536,826	-21.809%
2024-07-24	54.2900	55.2400	54.1450	54.5300	+0.368%	401,801	-21.694%
2024-07-23	54.3000	54.7000	54.2000	54.3300	-0.165%	300,826	-21.406%
2024-07-22	53.8300	54.4800	53.0100	54.4200	+1.549%	296,797	-21.536%
2024-07-19	53.7000	54.0900	53.5410	53.5900	-0.316%	394,675	-20.321%
2024-07-18	53.3000	54.3700	53.2700	53.7600	0.000%	456,075	-20.573%
2024-07-17	52.6900	54.0300	52.5850	53.7600	+1.568%	488,280	-20.573%
2024-07-16	51.7600	52.9900	51.5950	52.9300	+3.117%	537,636	-19.327%
2024-07-15	51.1900	52.3200	51.1000	51.3300	+0.098%	562,148	-16.813%
2024-07-12	50.9700	51.5000	50.6850	51.2800	+1.444%	359,416	-16.732%
2024-07-11	49.8200	50.8000	49.5300	50.5500	+3.121%	377,988	-15.529%

document.getElementById("hdx1Bq").onerror = function(){this.style.display='none';}; .dark-mode .LsX5MK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LsX5MK{ color: #333333; background-color: white; border: 2px solid #333333; }ABMABM Industries, Inc.stock NYSE

ABM
ABM Industries, Inc.
stock NYSE