Dark

ABM
ABM Industries, Inc.
stock NYSE

Market Open

Jul 29, 2026 3:07:34 PM EDT

49.14USD-0.163%(-0.08)226,358

42.70Bid 50.00Ask 7.30Spread

Pre-market

0.00USD-100.000%(-47.72)0

After-hours

Jul 27, 2026 4:10:30 PM EDT

48.46USD-0.041%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	49.3100	49.7200	49.0400	49.1400	-0.163%	226,358	0.000%
2026-07-28	48.5200	49.6700	48.5200	49.2200	+1.568%	601,412	-0.163%
2026-07-27	47.5100	48.7400	47.5100	48.4600	+1.551%	380,248	+1.403%
2026-07-24	47.3500	47.9000	46.7550	47.7200	+0.803%	387,583	+2.976%
2026-07-23	46.6600	47.5400	46.3500	47.3400	+0.702%	464,501	+3.802%
2026-07-22	47.8700	47.8700	46.5600	47.0100	+0.128%	394,027	+4.531%
2026-07-21	47.5400	47.5400	46.7785	46.9500	-0.593%	309,815	+4.665%
2026-07-20	47.6000	47.6150	47.0200	47.2300	-0.736%	282,938	+4.044%
2026-07-17	48.1400	48.8850	47.2800	47.5800	-1.225%	548,541	+3.279%
2026-07-16	46.9400	48.3950	46.9000	48.1700	+3.658%	575,154	+2.014%
2026-07-15	45.3800	46.7700	44.9600	46.4700	+2.583%	580,991	+5.746%
2026-07-14	44.9600	45.5900	44.9600	45.3000	-0.132%	399,600	+8.477%
2026-07-13	45.0000	45.5600	44.9700	45.3600	+1.704%	342,282	+8.333%
2026-07-10	44.5700	44.9300	44.4900	44.6000	+0.383%	199,281	+10.179%
2026-07-09	44.3800	44.8500	44.0861	44.4300	+0.023%	315,350	+10.601%
2026-07-08	44.4200	45.2350	44.2432	44.4200	-1.660%	429,806	+10.626%
2026-07-07	44.8700	45.3450	44.6800	45.1700	+1.734%	416,795	+8.789%
2026-07-06	44.1000	44.9850	43.8100	44.4000	+0.294%	379,783	+10.676%
2026-07-02	44.5500	44.6500	43.6100	44.2700	-0.606%	380,174	+11.001%
2026-07-01	44.5100	45.2300	44.4000	44.5400	+0.678%	521,281	+10.328%
2026-06-30	44.8700	45.2700	44.0950	44.2400	-1.184%	541,542	+11.076%
2026-06-29	45.2900	45.4900	44.6100	44.7700	-1.539%	597,845	+9.761%
2026-06-26	45.0300	45.8400	44.7500	45.4700	+1.428%	2,385,936	+8.071%
2026-06-25	44.5900	45.7000	44.2600	44.8300	+0.583%	392,283	+9.614%
2026-06-24	43.9300	44.9600	43.8950	44.5700	+1.503%	519,974	+10.254%
2026-06-23	44.0200	44.7100	43.8700	43.9100	+0.114%	545,193	+11.911%
2026-06-22	44.7500	44.7500	43.0625	43.8600	-0.657%	877,952	+12.038%
2026-06-18	43.5300	44.3000	43.0100	44.1500	+1.541%	1,026,987	+11.302%
2026-06-17	43.8200	44.3000	42.9700	43.4800	-1.137%	816,480	+13.017%
2026-06-16	44.4000	44.5400	43.8000	43.9800	-0.045%	695,650	+11.733%
2026-06-15	45.7100	45.7100	43.8400	44.0000	-4.202%	656,787	+11.682%
2026-06-12	46.0000	47.0000	45.6400	45.9300	-0.498%	1,041,899	+6.989%
2026-06-11	45.0300	46.1800	44.5400	46.1600	+2.875%	907,727	+6.456%
2026-06-10	44.6000	45.2000	44.1850	44.8700	+1.470%	831,503	+9.516%
2026-06-09	42.6800	44.2600	42.6800	44.2200	+4.219%	862,643	+11.126%
2026-06-08	42.3200	43.4600	42.2000	42.4300	-0.259%	1,306,693	+15.814%
2026-06-05	41.7400	43.3900	41.5810	42.5400	+6.670%	1,388,107	+15.515%
2026-06-04	40.2200	40.2700	39.4200	39.8800	+1.761%	754,482	+23.220%
2026-06-03	39.1200	39.2700	38.5850	39.1900	-0.407%	562,593	+25.389%
2026-06-02	38.8000	39.4400	38.7000	39.3500	+0.639%	533,680	+24.879%
2026-06-01	38.7200	39.4600	38.4000	39.1000	+0.102%	721,201	+25.678%
2026-05-29	39.7700	39.8250	39.0200	39.0600	-1.933%	672,942	+25.806%
2026-05-28	39.8100	40.3000	39.5800	39.8300	-0.475%	380,876	+23.374%
2026-05-27	40.0200	40.7400	39.8000	40.0200	-0.025%	348,637	+22.789%
2026-05-26	40.1400	40.3600	39.6600	40.0300	-0.398%	393,542	+22.758%
2026-05-22	40.1500	40.6450	39.7050	40.1900	+0.174%	390,857	+22.269%
2026-05-21	39.1600	40.1800	38.4688	40.1200	+1.441%	530,471	+22.483%
2026-05-20	38.8800	39.5800	38.5000	39.5500	+1.723%	386,138	+24.248%
2026-05-19	40.1900	40.3400	38.8200	38.8800	-3.211%	365,767	+26.389%
2026-05-18	39.4400	40.4800	39.4400	40.1700	+2.006%	374,789	+22.330%
2026-05-15	39.7100	39.8500	39.2900	39.3800	-0.631%	435,761	+24.784%
2026-05-14	39.1300	39.6800	38.8200	39.6300	+2.218%	458,365	+23.997%
2026-05-13	38.9600	39.1650	38.1100	38.7700	-1.223%	467,762	+26.747%
2026-05-12	39.5800	39.6550	39.0000	39.2500	-0.355%	482,914	+25.197%
2026-05-11	40.2400	40.3700	39.1800	39.3900	-2.015%	370,138	+24.752%
2026-05-08	40.7100	40.7100	39.8500	40.2000	-1.374%	382,209	+22.239%
2026-05-07	40.7200	41.1650	40.4000	40.7600	+0.295%	311,667	+20.559%
2026-05-06	41.0600	41.2450	40.3800	40.6400	-0.147%	347,950	+20.915%
2026-05-05	40.2800	40.9200	40.1000	40.7000	+1.345%	298,617	+20.737%
2026-05-04	40.6500	41.1000	39.9350	40.1600	-2.025%	422,191	+22.361%
2026-05-01	41.1300	41.3936	40.6100	40.9900	+0.466%	330,996	+19.883%
2026-04-30	40.0700	41.1850	39.7400	40.8000	+2.564%	500,518	+20.441%
2026-04-29	40.3100	40.4500	39.4900	39.7800	-1.632%	331,132	+23.529%
2026-04-28	40.5100	40.8000	40.0100	40.4400	+0.823%	359,092	+21.513%
2026-04-27	40.0800	40.8999	40.0800	40.1100	-0.125%	424,116	+22.513%
2026-04-24	40.4100	40.6697	40.1500	40.1600	-0.864%	487,541	+22.361%
2026-04-23	40.1600	40.6150	40.0200	40.5100	+0.521%	360,518	+21.303%
2026-04-22	40.3600	40.5900	39.9300	40.3000	+0.099%	374,912	+21.935%
2026-04-21	40.3200	40.8200	40.0700	40.2600	-0.198%	562,506	+22.057%
2026-04-20	40.2000	40.6400	40.1400	40.3400	-0.025%	291,419	+21.815%
2026-04-17	39.9600	40.9400	39.7350	40.3500	+2.178%	578,283	+21.784%
2026-04-16	39.7500	40.0607	39.4120	39.4900	-0.604%	293,360	+24.437%
2026-04-15	39.4700	39.9200	39.2000	39.7300	+0.252%	421,251	+23.685%
2026-04-14	39.4300	39.8900	39.3300	39.6300	+0.278%	436,023	+23.997%
2026-04-13	39.1300	39.5500	38.7350	39.5200	+0.739%	377,515	+24.342%
2026-04-10	39.4600	39.4600	38.9850	39.2300	-0.558%	312,525	+25.261%
2026-04-09	38.6900	39.5800	38.4750	39.4500	+1.024%	421,659	+24.563%
2026-04-08	39.3600	39.7700	38.9300	39.0500	+1.958%	532,183	+25.839%
2026-04-07	38.6100	38.7850	37.9814	38.3000	-0.700%	534,255	+28.303%
2026-04-06	38.6400	38.6900	38.4350	38.5700	-0.387%	290,598	+27.405%
2026-04-02	38.0000	38.7300	37.5800	38.7200	+0.052%	725,684	+26.911%
2026-04-01	38.5600	39.2900	38.3000	38.7000	+0.467%	583,371	+26.977%
2026-03-31	38.4600	38.8900	37.6950	38.5200	+1.690%	665,590	+27.570%
2026-03-30	37.8100	38.2200	37.5300	37.8800	+1.040%	654,376	+29.725%
2026-03-27	38.1100	38.1100	37.2300	37.4900	-1.910%	705,267	+31.075%
2026-03-26	38.2500	38.8700	37.8521	38.2200	-0.779%	767,401	+28.571%
2026-03-25	38.5100	38.7800	37.6650	38.5200	+1.368%	648,320	+27.570%
2026-03-24	37.7900	38.3150	37.5100	38.0000	-0.602%	510,894	+29.316%
2026-03-23	38.2000	38.7600	37.6000	38.2300	+2.247%	811,213	+28.538%
2026-03-20	37.6300	38.0600	36.9620	37.3900	-0.293%	2,195,436	+31.426%
2026-03-19	37.2900	37.9600	37.1400	37.5000	+0.107%	667,633	+31.040%
2026-03-18	37.9600	38.4000	37.4300	37.4600	-1.834%	825,297	+31.180%
2026-03-17	38.7600	39.3950	38.1500	38.1600	-0.313%	683,118	+28.774%
2026-03-16	39.1700	39.4200	38.2350	38.2800	-1.264%	633,946	+28.370%
2026-03-13	39.0200	39.8800	38.2700	38.7700	+0.259%	886,227	+26.747%
2026-03-12	40.5200	40.9800	38.5800	38.6700	-5.383%	808,821	+27.075%
2026-03-11	41.4800	41.7900	40.8200	40.8700	-0.993%	726,542	+20.235%
2026-03-10	41.8200	43.0050	39.1200	41.2800	-4.621%	1,394,471	+19.041%
2026-03-09	42.8500	43.7800	42.3300	43.2800	-1.277%	935,077	+13.540%
2026-03-06	43.7600	43.9400	42.9850	43.8400	-0.904%	398,910	+12.089%
2026-03-05	43.5700	44.3300	43.3800	44.2400	+0.431%	363,295	+11.076%
2026-03-04	44.1200	44.4200	43.6950	44.0500	-0.429%	302,785	+11.555%
2026-03-03	43.7900	44.4900	43.1200	44.2400	-1.051%	389,764	+11.076%
2026-03-02	44.0500	44.9250	43.5100	44.7100	+0.472%	367,797	+9.908%
2026-02-27	44.6000	44.6000	43.0100	44.5000	-0.625%	531,832	+10.427%
2026-02-26	44.1700	44.8400	43.9700	44.7800	+2.284%	314,644	+9.736%
2026-02-25	44.0900	44.1000	42.9800	43.7800	-0.409%	674,718	+12.243%
2026-02-24	44.2100	45.2650	43.8700	43.9600	-0.385%	417,286	+11.783%
2026-02-23	45.3000	45.6800	44.0100	44.1300	-3.117%	454,757	+11.353%
2026-02-20	45.6500	46.1400	45.0701	45.5500	-0.088%	449,715	+7.881%
2026-02-19	44.7900	45.6400	44.7900	45.5900	+1.131%	354,976	+7.787%
2026-02-18	44.4300	45.4000	44.4300	45.0800	+1.784%	414,042	+9.006%
2026-02-17	44.7500	44.7800	44.1100	44.2900	-0.494%	397,457	+10.951%
2026-02-13	43.7700	44.8200	43.4100	44.5100	+2.463%	402,682	+10.402%
2026-02-12	46.6400	46.7450	42.5900	43.4400	-7.080%	657,124	+13.122%
2026-02-11	47.3100	47.4350	46.5400	46.7500	-0.953%	338,261	+5.112%
2026-02-10	46.8100	47.2450	46.7200	47.2000	+0.919%	380,633	+4.110%
2026-02-09	47.1800	47.7100	46.6800	46.7700	-1.661%	400,454	+5.067%
2026-02-06	47.3000	47.8800	47.0150	47.5600	+0.934%	464,387	+3.322%
2026-02-05	46.8600	47.2700	46.5000	47.1200	+1.073%	425,979	+4.287%
2026-02-04	46.0000	47.0100	45.8050	46.6200	+2.125%	447,297	+5.405%
2026-02-03	46.1500	46.7000	45.2500	45.6500	-1.553%	670,430	+7.645%
2026-02-02	46.0100	46.5100	45.6900	46.3700	+0.717%	618,237	+5.974%
2026-01-30	45.5600	46.0850	45.2200	46.0400	+0.590%	697,801	+6.733%
2026-01-29	45.0600	45.7900	44.7200	45.7700	+2.188%	705,195	+7.363%
2026-01-28	45.4300	45.4450	44.5900	44.7900	-1.322%	663,026	+9.712%
2026-01-27	45.4200	45.4900	45.0800	45.3900	-0.482%	561,368	+8.262%
2026-01-26	45.6600	45.9400	45.2900	45.6100	+0.529%	592,559	+7.740%
2026-01-23	46.3700	46.6000	45.0800	45.3700	-2.157%	738,043	+8.309%
2026-01-22	45.8600	46.4800	45.8600	46.3700	+1.178%	504,322	+5.974%
2026-01-21	44.6900	46.1300	44.6900	45.8300	+0.858%	1,170,296	+7.222%
2026-01-20	44.7600	45.8500	44.6000	45.4400	+0.398%	951,435	+8.143%
2026-01-16	44.7300	45.3500	44.6000	45.2600	+0.488%	787,893	+8.573%
2026-01-15	44.1300	45.3300	43.9800	45.0400	+2.410%	756,937	+9.103%
2026-01-14	43.9800	44.7000	43.7400	43.9800	-0.655%	778,818	+11.733%
2026-01-13	44.2500	44.6100	43.7550	44.2700	-0.472%	714,346	+11.001%
2026-01-12	44.4800	44.8700	44.2050	44.4800	-0.470%	641,938	+10.477%
2026-01-09	44.0200	44.7100	43.9300	44.6900	+1.522%	549,094	+9.957%
2026-01-08	43.4100	44.2232	43.3800	44.0200	+1.405%	654,231	+11.631%
2026-01-07	43.8000	44.1400	43.2700	43.4100	-0.868%	617,010	+13.200%
2026-01-06	43.5900	44.0700	43.1400	43.7900	+0.413%	697,704	+12.217%
2026-01-05	42.4100	43.8700	42.4100	43.6100	+2.179%	804,213	+12.681%
2026-01-02	42.3000	42.9200	42.0500	42.6800	+0.898%	567,163	+15.136%
2025-12-31	42.7000	42.9300	42.2400	42.3000	-0.937%	595,397	+16.170%
2025-12-30	42.7100	43.0600	42.4100	42.7000	-0.466%	557,172	+15.082%
2025-12-29	42.6700	43.1900	42.4900	42.9000	+0.539%	667,864	+14.545%
2025-12-26	42.0400	42.7800	41.9600	42.6700	+1.186%	589,762	+15.163%
2025-12-24	41.7500	42.2750	41.7300	42.1700	+1.006%	254,645	+16.528%
2025-12-23	42.0500	42.2350	41.4200	41.7500	-1.090%	642,610	+17.701%
2025-12-22	42.6800	42.6800	41.6200	42.2100	+0.095%	1,071,956	+16.418%
2025-12-19	43.0800	43.3950	41.5450	42.1700	-2.991%	2,589,601	+16.528%
2025-12-18	47.0900	47.6750	42.1600	43.4700	-9.907%	2,631,419	+13.043%
2025-12-17	47.7800	50.1200	46.6034	48.2500	+5.488%	1,841,824	+1.845%
2025-12-16	47.3100	47.3100	45.7300	45.7400	-3.052%	1,416,875	+7.433%
2025-12-15	47.1600	47.5800	46.4750	47.1800	+1.158%	660,052	+4.154%
2025-12-12	47.1300	47.2800	46.3100	46.6400	-0.935%	424,719	+5.360%
2025-12-11	46.0600	47.1900	46.0600	47.0800	+2.571%	577,858	+4.376%
2025-12-10	45.5300	46.1500	45.2250	45.9000	+2.777%	824,494	+7.059%
2025-12-09	44.4500	44.7500	44.3500	44.6600	+0.904%	454,083	+10.031%
2025-12-08	44.6600	44.6899	44.1400	44.2600	-0.829%	462,261	+11.026%
2025-12-05	44.1500	44.7200	44.1500	44.6300	+0.768%	360,241	+10.105%
2025-12-04	44.0300	44.5050	43.6900	44.2900	+0.797%	377,225	+10.951%
2025-12-03	43.4700	44.2200	43.3810	43.9400	+1.666%	565,398	+11.834%
2025-12-02	43.3300	43.3300	42.5100	43.2200	+0.325%	573,478	+13.697%
2025-12-01	42.6900	43.5300	42.6900	43.0800	+0.186%	365,510	+14.067%
2025-11-28	43.1900	43.2450	42.8900	43.0000	+0.047%	128,078	+14.279%
2025-11-26	42.6300	43.5200	42.6300	42.9800	+0.093%	638,231	+14.332%
2025-11-25	42.1900	43.2600	42.1900	42.9400	+2.189%	462,953	+14.439%
2025-11-24	42.0600	42.2000	41.5600	42.0200	-0.427%	544,110	+16.944%
2025-11-21	41.9500	42.7400	41.6400	42.2000	+1.321%	609,784	+16.445%
2025-11-20	40.9400	41.7900	40.2900	41.6500	+2.890%	477,195	+17.983%
2025-11-19	40.7300	40.7700	40.0000	40.4800	-0.025%	425,032	+21.393%
2025-11-18	40.3500	40.8300	40.2700	40.4900	+0.447%	378,500	+21.363%
2025-11-17	41.9900	42.1150	40.2400	40.3100	-4.184%	501,772	+21.905%
2025-11-14	41.7000	42.2400	41.4400	42.0700	-1.058%	506,891	+16.805%
2025-11-13	42.2600	42.7100	42.1800	42.5200	+0.544%	385,663	+15.569%
2025-11-12	42.5200	42.7151	41.8000	42.2900	-0.283%	1,123,166	+16.198%
2025-11-11	42.7100	42.7100	42.1200	42.4100	+0.284%	464,237	+15.869%
2025-11-10	42.2100	42.4600	41.5600	42.2900	+0.810%	461,084	+16.198%
2025-11-07	42.2100	42.2875	41.6800	41.9500	-0.048%	564,904	+17.139%
2025-11-06	43.5000	43.7100	41.7300	41.9700	-3.937%	657,003	+17.084%
2025-11-05	43.0700	43.8600	42.8403	43.6900	+1.534%	394,569	+12.474%
2025-11-04	43.2900	43.4000	42.8000	43.0300	-0.417%	370,431	+14.199%
2025-11-03	42.7100	43.2400	41.9800	43.2100	+0.488%	570,109	+13.724%
2025-10-31	42.6500	43.0500	42.1000	43.0000	+0.373%	519,783	+14.279%
2025-10-30	43.0000	43.3200	42.4500	42.8400	-0.534%	457,021	+14.706%
2025-10-29	45.0900	45.3350	42.8000	43.0700	-4.965%	460,643	+14.093%
2025-10-28	45.2300	45.5700	44.9100	45.3200	-0.264%	427,207	+8.429%
2025-10-27	45.9500	46.0700	45.3800	45.4400	-0.547%	411,311	+8.143%
2025-10-24	45.8900	46.0600	45.5600	45.6900	+0.440%	490,452	+7.551%
2025-10-23	45.4100	45.8000	45.0600	45.4900	+0.397%	531,759	+8.024%
2025-10-22	45.5000	45.6900	45.0650	45.3100	-0.439%	564,548	+8.453%
2025-10-21	45.5300	45.9200	45.4700	45.5100	-0.066%	399,215	+7.976%
2025-10-20	45.0700	45.5796	45.0700	45.5400	+1.065%	401,054	+7.905%
2025-10-17	44.6900	45.0600	44.5550	45.0600	+0.828%	436,050	+9.055%
2025-10-16	45.1700	45.3350	44.6400	44.6900	-1.347%	470,481	+9.957%
2025-10-15	45.6100	45.7950	45.1200	45.3000	-0.286%	434,887	+8.477%
2025-10-14	44.7400	45.6950	44.7300	45.4300	+1.000%	431,115	+8.166%
2025-10-13	44.7000	45.1300	44.3400	44.9800	+1.192%	421,435	+9.249%
2025-10-10	45.1200	45.3400	44.3800	44.4500	-1.178%	393,720	+10.551%
2025-10-09	45.7700	45.8500	44.8700	44.9800	-1.640%	381,270	+9.249%
2025-10-08	45.4800	45.9700	45.4200	45.7300	+0.263%	381,918	+7.457%
2025-10-07	46.3500	46.6000	45.5000	45.6100	-1.362%	611,933	+7.740%
2025-10-06	46.3000	46.7200	46.0650	46.2400	-0.709%	388,273	+6.272%
2025-10-03	46.4700	47.1600	46.4700	46.5700	+0.280%	420,498	+5.519%
2025-10-02	46.2200	46.8100	45.9450	46.4400	-0.748%	404,977	+5.814%
2025-10-01	45.8300	46.8400	45.7100	46.7900	+1.453%	695,057	+5.022%
2025-09-30	45.4200	46.1600	45.4200	46.1200	+1.074%	315,488	+6.548%
2025-09-29	46.0200	46.2500	45.1410	45.6300	-0.328%	382,204	+7.692%
2025-09-26	45.0600	45.8450	45.0000	45.7800	+1.598%	358,478	+7.339%
2025-09-25	45.3300	45.5000	44.5600	45.0600	-0.442%	438,190	+9.055%
2025-09-24	45.0400	45.5000	45.0300	45.2600	-0.110%	399,608	+8.573%
2025-09-23	45.8100	46.1700	44.9100	45.3100	-1.091%	600,369	+8.453%
2025-09-22	45.0700	46.0500	44.8600	45.8100	+1.732%	690,344	+7.269%
2025-09-19	45.7400	45.7400	44.8350	45.0300	-1.293%	1,454,308	+9.127%
2025-09-18	45.1400	45.8700	44.7500	45.6200	+1.131%	518,342	+7.716%
2025-09-17	44.9700	45.9800	44.8700	45.1100	+0.737%	604,025	+8.934%
2025-09-16	45.3900	45.6500	44.6000	44.7800	-1.561%	520,905	+9.736%
2025-09-15	45.8600	45.9650	45.2500	45.4900	-0.655%	454,863	+8.024%
2025-09-12	46.7200	46.7600	45.6650	45.7900	-2.200%	500,376	+7.316%
2025-09-11	45.9900	47.0200	45.9900	46.8200	+1.760%	686,708	+4.955%
2025-09-10	45.9400	46.4000	45.4600	46.0100	+0.261%	760,566	+6.803%
2025-09-09	46.8800	47.2500	45.4003	45.8900	-2.070%	833,237	+7.082%
2025-09-08	47.2800	47.7100	46.0900	46.8600	-2.901%	1,238,851	+4.866%
2025-09-05	47.7700	48.4000	44.0600	48.2600	+0.333%	2,397,004	+1.823%
2025-09-04	48.9900	49.0800	47.9200	48.1000	-1.273%	1,163,244	+2.162%
2025-09-03	48.4400	48.9500	48.4400	48.7200	-0.062%	528,837	+0.862%
2025-09-02	48.7800	49.1400	48.4550	48.7500	-0.854%	413,267	+0.800%
2025-08-29	49.1500	49.4300	48.7100	49.1700	+0.224%	407,470	-0.061%
2025-08-28	49.5800	49.5800	48.5900	49.0600	-1.148%	469,876	+0.163%
2025-08-27	48.8500	49.6900	48.7300	49.6300	+1.514%	389,854	-0.987%
2025-08-26	48.9300	49.2800	48.7900	48.8900	-0.041%	430,752	+0.511%
2025-08-25	49.4400	49.5250	48.8150	48.9100	-1.510%	428,639	+0.470%
2025-08-22	48.1000	49.9400	47.8500	49.6600	+3.761%	534,524	-1.047%
2025-08-21	47.8800	48.0800	47.6900	47.8600	-0.644%	341,355	+2.674%
2025-08-20	48.4000	48.5500	47.8700	48.1700	-0.352%	423,286	+2.014%
2025-08-19	47.8800	48.4800	47.7000	48.3400	+1.172%	420,887	+1.655%
2025-08-18	48.1900	48.3450	47.4900	47.7800	-0.748%	324,875	+2.846%
2025-08-15	48.5000	48.5500	48.0450	48.1400	-0.517%	542,450	+2.077%
2025-08-14	49.2400	49.2500	48.1050	48.3900	-2.302%	473,238	+1.550%
2025-08-13	48.9300	49.7600	48.5700	49.5300	+1.579%	448,632	-0.787%
2025-08-12	47.7400	48.8800	47.7400	48.7600	+2.502%	403,965	+0.779%
2025-08-11	47.6100	48.1100	47.3850	47.5700	-0.356%	451,030	+3.300%
2025-08-08	47.2600	47.8850	47.0400	47.7400	+1.080%	336,263	+2.933%
2025-08-07	47.6100	47.8000	47.0250	47.2300	-0.338%	289,138	+4.044%
2025-08-06	47.1000	47.3900	46.9200	47.3900	+0.894%	330,690	+3.693%
2025-08-05	46.5000	47.0100	46.3300	46.9700	+0.989%	530,358	+4.620%
2025-08-04	45.5200	46.5700	45.5200	46.5100	+2.287%	367,716	+5.655%
2025-08-01	45.6200	45.9800	45.2850	45.4700	-1.431%	468,419	+8.071%
2025-07-31	46.1600	46.5300	45.9200	46.1300	-0.753%	342,172	+6.525%
2025-07-30	46.9800	47.1700	46.3200	46.4800	-1.106%	491,897	+5.723%
2025-07-29	47.4000	47.4000	46.7750	47.0000	-0.233%	321,852	+4.553%
2025-07-28	47.3500	47.6600	47.0700	47.1100	-1.237%	365,122	+4.309%
2025-07-25	47.7900	47.7900	47.1100	47.7000	+0.379%	229,399	+3.019%
2025-07-24	47.9100	48.1175	47.5100	47.5200	-1.185%	325,409	+3.409%
2025-07-23	48.0300	48.2700	47.5200	48.0900	+0.460%	321,955	+2.183%
2025-07-22	47.6700	48.0500	47.5100	47.8700	+0.758%	279,102	+2.653%
2025-07-21	47.7400	48.3200	47.4300	47.5100	-0.440%	363,731	+3.431%
2025-07-18	48.5300	48.6550	47.4500	47.7200	-1.446%	353,925	+2.976%
2025-07-17	48.1300	48.8000	47.8300	48.4200	+0.623%	636,878	+1.487%
2025-07-16	48.0800	48.2900	47.3500	48.1200	+0.480%	525,367	+2.120%
2025-07-15	49.4900	49.6044	47.8800	47.8900	-3.233%	528,980	+2.610%
2025-07-14	48.6300	49.5200	48.6300	49.4900	+1.580%	480,936	-0.707%
2025-07-11	48.7400	49.1600	48.4100	48.7200	-0.733%	619,811	+0.862%
2025-07-10	48.5900	49.6550	48.5500	49.0800	+0.430%	718,372	+0.122%
2025-07-09	47.6700	48.9700	47.1600	48.8700	+2.625%	943,545	+0.552%
2025-07-08	48.0000	48.6800	47.5650	47.6200	-1.244%	507,154	+3.192%
2025-07-07	47.6700	48.4500	47.4200	48.2200	+0.605%	765,630	+1.908%
2025-07-03	47.9900	48.1500	47.5800	47.9300	-0.725%	345,528	+2.525%
2025-07-02	48.2400	48.6800	47.7000	48.2800	+1.599%	867,367	+1.781%
2025-07-01	47.1300	48.2300	47.0100	47.5200	+0.657%	558,128	+3.409%
2025-06-30	46.3500	47.2400	46.3400	47.2100	+1.790%	1,051,506	+4.088%
2025-06-27	45.8700	46.6300	45.7650	46.3800	+1.333%	918,214	+5.951%
2025-06-26	44.4800	45.8000	44.4600	45.7700	+2.970%	536,852	+7.363%
2025-06-25	44.9900	45.0950	44.4400	44.4500	-1.310%	447,557	+10.551%
2025-06-24	45.0700	45.3350	44.6075	45.0400	+0.806%	440,867	+9.103%
2025-06-23	43.4900	44.7100	43.4600	44.6800	+2.807%	497,173	+9.982%
2025-06-20	44.2300	44.3100	43.4100	43.4600	-1.250%	565,554	+13.069%
2025-06-18	44.3000	44.6500	43.9900	44.0100	-0.407%	428,450	+11.656%
2025-06-17	44.5200	45.0099	44.0650	44.1900	-1.494%	461,229	+11.202%
2025-06-16	45.2500	45.3300	44.6400	44.8600	-0.156%	528,726	+9.541%
2025-06-13	45.8500	46.1200	44.7200	44.9300	-3.001%	660,475	+9.370%
2025-06-12	46.3000	46.7532	46.0000	46.3200	-0.151%	525,031	+6.088%
2025-06-11	47.8200	48.0842	46.3200	46.3900	-2.950%	690,227	+5.928%
2025-06-10	47.9100	48.3100	47.2500	47.8000	-0.933%	761,325	+2.803%
2025-06-09	48.1250	49.6099	47.6800	48.2500	+3.519%	1,165,700	+1.845%
2025-06-06	48.4600	49.7000	43.3950	46.6100	-9.071%	3,249,571	+5.428%
2025-06-05	51.9500	52.0600	50.3000	51.2600	-2.045%	638,262	-4.136%
2025-06-04	52.5200	52.9400	52.3100	52.3300	-0.740%	431,919	-6.096%
2025-06-03	52.5100	52.8300	52.1600	52.7200	+1.035%	314,180	-6.791%
2025-06-02	52.1800	52.5400	51.6810	52.1800	-0.893%	383,183	-5.826%
2025-05-30	52.1800	52.8000	52.0450	52.6500	+0.708%	430,877	-6.667%
2025-05-29	52.2700	52.4950	51.8042	52.2800	+0.307%	283,966	-6.006%
2025-05-28	52.6700	52.7700	52.0500	52.1200	-1.101%	259,562	-5.718%
2025-05-27	51.4800	52.7700	51.2800	52.7000	+3.232%	312,074	-6.755%
2025-05-23	50.6400	51.3100	50.3100	51.0500	-0.584%	284,050	-3.741%
2025-05-22	51.2600	51.6800	51.0650	51.3500	-0.117%	280,159	-4.304%
2025-05-21	51.9200	52.4700	51.4100	51.4100	-2.020%	291,316	-4.415%
2025-05-20	52.5700	52.6500	52.2650	52.4700	-0.209%	368,142	-6.346%
2025-05-19	51.9500	52.7000	51.9500	52.5800	-0.114%	247,974	-6.542%
2025-05-16	52.3300	52.6500	52.0450	52.6400	+0.650%	380,871	-6.649%
2025-05-15	51.7700	52.6050	51.7700	52.3000	+1.475%	392,884	-6.042%
2025-05-14	51.6900	51.9500	51.4400	51.5400	-0.789%	414,696	-4.657%
2025-05-13	51.5500	52.2100	51.5500	51.9500	+1.129%	313,075	-5.409%
2025-05-12	52.0700	52.2500	50.9600	51.3700	+1.282%	394,483	-4.341%
2025-05-09	50.7500	51.2950	50.4500	50.7200	-0.098%	225,772	-3.115%
2025-05-08	50.2400	51.2000	49.9900	50.7700	+1.846%	266,719	-3.211%
2025-05-07	49.9400	50.0999	49.5150	49.8500	+0.121%	271,754	-1.424%
2025-05-06	49.1000	50.1100	49.0750	49.7900	+0.302%	264,324	-1.305%
2025-05-05	49.4800	50.0800	49.1100	49.6400	-0.101%	253,580	-1.007%
2025-05-02	49.5800	49.9800	49.3700	49.6900	+1.429%	244,970	-1.107%
2025-05-01	48.8000	49.4000	48.4200	48.9900	+0.513%	400,181	+0.306%
2025-04-30	48.4800	48.9100	47.5800	48.7400	-0.021%	391,873	+0.821%
2025-04-29	48.1800	49.2400	47.9950	48.7500	+0.495%	391,626	+0.800%
2025-04-28	48.2100	48.6800	47.9100	48.5100	+0.414%	280,401	+1.299%
2025-04-25	48.1700	48.4457	47.7450	48.3100	0.000%	284,482	+1.718%
2025-04-24	48.2200	49.0050	47.7400	48.3100	-0.186%	393,000	+1.718%
2025-04-23	48.3100	49.0900	48.1600	48.4000	+2.391%	612,345	+1.529%
2025-04-22	45.9500	47.4000	45.7800	47.2700	+4.050%	620,528	+3.956%
2025-04-21	45.6900	46.0450	44.9300	45.4300	-1.196%	505,764	+8.166%
2025-04-17	46.0400	46.4800	45.7801	45.9800	-0.217%	487,236	+6.873%
2025-04-16	46.9000	47.0650	45.7700	46.0800	-2.020%	367,115	+6.641%
2025-04-15	46.9900	47.5037	46.7800	47.0300	+0.170%	553,263	+4.486%
2025-04-14	46.4700	47.5100	45.8000	46.9500	+1.822%	481,565	+4.665%
2025-04-11	44.4300	46.1900	44.1050	46.1100	+3.922%	774,037	+6.571%
2025-04-10	44.5100	44.8900	42.4200	44.3700	-2.053%	1,792,938	+10.751%
2025-04-09	41.8700	45.4100	40.8500	45.3000	+7.244%	2,909,401	+8.477%
2025-04-08	44.6300	44.7100	41.8200	42.2400	-3.297%	490,457	+16.335%
2025-04-07	43.7500	44.9700	41.6500	43.6800	-3.619%	1,522,568	+12.500%
2025-04-04	45.3800	46.1930	44.5900	45.3200	-2.600%	801,251	+8.429%
2025-04-03	47.6600	48.4500	46.2400	46.5300	-5.427%	567,814	+5.609%
2025-04-02	47.3200	49.4200	47.3200	49.2000	+2.735%	590,773	-0.122%
2025-04-01	47.1300	48.1000	46.8300	47.8900	+1.119%	447,529	+2.610%
2025-03-31	47.1700	47.8550	46.6700	47.3600	+0.085%	473,529	+3.758%
2025-03-28	48.0500	48.1700	46.7100	47.3200	-1.785%	377,248	+3.846%
2025-03-27	47.6900	48.4550	47.5050	48.1800	+1.155%	333,989	+1.993%
2025-03-26	47.7600	48.1550	47.2500	47.6300	+0.210%	275,542	+3.170%
2025-03-25	47.4900	48.2850	47.0300	47.5300	0.000%	349,402	+3.387%
2025-03-24	47.5600	47.9450	46.7000	47.5300	+1.257%	396,142	+3.387%
2025-03-21	46.9900	47.3600	46.3900	46.9400	-1.033%	1,130,144	+4.687%
2025-03-20	46.7800	48.0600	46.6200	47.4300	+0.423%	404,857	+3.605%
2025-03-19	46.7700	47.3700	46.3000	47.2300	+0.682%	356,926	+4.044%
2025-03-18	47.2500	47.7600	46.8200	46.9100	-1.636%	335,469	+4.754%
2025-03-17	46.4200	48.2900	46.3000	47.6900	+1.945%	433,846	+3.040%
2025-03-14	46.9900	47.8800	46.5300	46.7800	-0.595%	605,020	+5.045%
2025-03-13	45.5100	47.2500	44.4200	47.0600	+3.406%	957,446	+4.420%
2025-03-12	52.0100	52.1456	44.4200	45.5100	-8.669%	1,677,620	+7.976%
2025-03-11	51.7200	51.7650	49.4600	49.8300	-2.771%	1,351,553	-1.385%
2025-03-10	54.1700	54.4700	51.1100	51.2500	-6.204%	973,890	-4.117%
2025-03-07	52.1600	54.9000	52.1600	54.6400	+4.916%	389,130	-10.066%
2025-03-06	52.1000	52.4500	51.6400	52.0800	-0.573%	278,257	-5.645%
2025-03-05	52.3000	52.8900	51.9501	52.3800	-0.172%	300,136	-6.186%
2025-03-04	53.1300	53.1800	52.3001	52.4700	-1.833%	327,334	-6.346%
2025-03-03	54.0000	54.4650	53.2700	53.4500	-1.620%	373,575	-8.064%
2025-02-28	54.0600	54.5450	53.6500	54.3300	+0.686%	347,177	-9.553%
2025-02-27	53.7700	54.2400	53.0300	53.9600	+0.204%	331,915	-8.933%
2025-02-26	53.7500	54.7200	53.6800	53.8500	-0.407%	353,872	-8.747%
2025-02-25	52.7000	54.3300	52.7000	54.0700	+2.951%	342,454	-9.118%
2025-02-24	52.7500	53.4000	52.4550	52.5200	-0.228%	313,363	-6.436%
2025-02-21	53.4900	53.5000	52.0800	52.6400	-0.754%	357,646	-6.649%
2025-02-20	52.1100	53.2700	52.0400	53.0400	+1.260%	262,639	-7.353%
2025-02-19	52.0900	52.6800	52.0900	52.3800	-0.152%	198,158	-6.186%
2025-02-18	52.6800	53.1200	51.9150	52.4600	-0.869%	301,467	-6.329%
2025-02-14	53.4700	53.5300	52.7500	52.9200	-0.470%	173,422	-7.143%
2025-02-13	53.5700	53.5700	52.9301	53.1700	+0.056%	209,767	-7.579%
2025-02-12	53.2100	53.9350	53.0600	53.1400	-1.410%	219,399	-7.527%
2025-02-11	53.2400	53.9100	53.2400	53.9000	+0.710%	182,684	-8.831%
2025-02-10	53.3600	53.8600	53.1200	53.5200	+0.450%	220,426	-8.184%
2025-02-07	53.2100	53.3300	52.8600	53.2800	-0.281%	187,664	-7.770%
2025-02-06	53.1900	53.4400	52.8900	53.4300	+0.621%	239,125	-8.029%

document.getElementById("bZDBDj").onerror = function(){this.style.display='none';}; .dark-mode .zq5SXg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zq5SXg{ color: #333333; background-color: white; border: 2px solid #333333; }ABMABM Industries, Inc.stock NYSE

ABM
ABM Industries, Inc.
stock NYSE