Dark

ABM
ABM Industries, Inc.
stock NYSE

At Close

Sep 25, 2026 3:59:53 PM EDT

49.80USD+0.525%(+0.26)424,254

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:29:59 AM EDT

49.06USD-0.969%(-0.48)100

After-hours

Sep 25, 2026 4:10:30 PM EDT

49.78USD-0.040%(-0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	49.0600	49.8600	48.9000	49.7800	+0.484%	424,254	0.000%
2026-09-24	49.8500	50.1650	49.2700	49.5400	-0.302%	370,224	+0.484%
2026-09-23	49.6400	50.5100	49.3900	49.6900	-0.501%	372,621	+0.181%
2026-09-22	50.0100	50.4200	49.6400	49.9400	+1.032%	416,661	-0.320%
2026-09-21	49.8600	49.9799	49.2400	49.4300	-0.683%	464,800	+0.708%
2026-09-18	49.2000	49.7800	48.6350	49.7700	+0.953%	1,392,123	+0.020%
2026-09-17	50.5300	50.5300	49.2400	49.3000	-2.066%	426,826	+0.974%
2026-09-16	50.1100	51.0500	50.0250	50.3400	+0.862%	467,960	-1.112%
2026-09-15	48.6300	50.3100	48.6300	49.9100	+0.645%	619,383	-0.260%
2026-09-14	49.6300	49.9400	48.5500	49.5900	+0.324%	650,224	+0.383%
2026-09-11	49.4800	49.5700	48.7250	49.4300	+0.734%	495,073	+0.708%
2026-09-10	49.7400	51.2863	48.1400	49.0700	-1.347%	725,119	+1.447%
2026-09-09	50.6000	50.9000	48.7000	49.7400	-1.700%	1,093,973	+0.080%
2026-09-08	45.8100	50.9500	45.7700	50.6000	+7.545%	1,019,473	-1.621%
2026-09-04	46.7900	47.2300	46.7600	47.0500	-0.381%	367,848	+5.802%
2026-09-03	46.8000	47.2700	46.5000	47.2300	+1.657%	362,859	+5.399%
2026-09-02	46.4900	46.9500	46.1401	46.4600	+0.108%	376,867	+7.146%
2026-09-01	46.6300	46.8750	46.2200	46.4100	-0.472%	357,054	+7.261%
2026-08-31	47.0800	47.0850	46.2500	46.6300	-1.208%	412,077	+6.755%
2026-08-28	47.4900	47.9850	47.1600	47.2000	+0.106%	316,197	+5.466%
2026-08-27	47.4000	47.6538	47.0450	47.1500	-1.298%	336,945	+5.578%
2026-08-26	46.8100	48.0611	46.7650	47.7700	+2.533%	451,026	+4.208%
2026-08-25	46.9100	46.9100	46.2350	46.5900	-0.576%	295,199	+6.847%
2026-08-24	47.1800	47.5450	46.7700	46.8600	+0.107%	413,065	+6.231%
2026-08-21	47.4400	47.4400	46.7650	46.8100	-0.616%	355,441	+6.345%
2026-08-20	46.9300	47.5200	46.3800	47.1000	-0.254%	624,600	+5.690%
2026-08-19	47.3600	47.8100	47.1800	47.2200	+0.255%	245,654	+5.421%
2026-08-18	48.1700	48.2600	47.0700	47.1000	-1.299%	350,450	+5.690%
2026-08-17	47.1600	48.0500	47.1600	47.7200	-0.852%	278,151	+4.317%
2026-08-14	48.1400	48.3200	47.8200	48.1300	+0.021%	245,463	+3.428%
2026-08-13	48.7800	49.1100	47.8746	48.1200	-0.640%	242,067	+3.450%
2026-08-12	47.9400	48.5550	47.7500	48.4300	+0.311%	306,698	+2.788%
2026-08-11	48.0400	48.6200	47.9200	48.2800	+0.751%	240,922	+3.107%
2026-08-10	48.3000	48.5100	47.7700	47.9200	-1.277%	285,907	+3.881%
2026-08-07	49.0500	49.3300	48.0100	48.5400	-0.021%	323,445	+2.555%
2026-08-06	49.1900	49.4350	48.3900	48.5500	-0.777%	459,454	+2.533%
2026-08-05	49.1800	49.1800	48.4850	48.9300	-0.508%	495,533	+1.737%
2026-08-04	48.3600	49.3450	47.6600	49.1800	+0.903%	402,911	+1.220%
2026-08-03	48.5400	49.2300	48.4100	48.7400	+1.732%	391,307	+2.134%
2026-07-31	48.1900	48.1900	46.9400	47.9100	+0.651%	550,230	+3.903%
2026-07-30	49.2200	49.2200	47.3700	47.6000	-3.566%	451,872	+4.580%
2026-07-29	49.2500	49.8000	49.0200	49.3600	+0.284%	447,848	+0.851%
2026-07-28	48.5200	49.6700	48.5200	49.2200	+1.568%	601,412	+1.138%
2026-07-27	47.5100	48.7400	47.5100	48.4600	+1.551%	380,248	+2.724%
2026-07-24	47.3500	47.9000	46.7550	47.7200	+0.803%	387,583	+4.317%
2026-07-23	46.6600	47.5400	46.3500	47.3400	+0.702%	464,501	+5.154%
2026-07-22	47.8700	47.8700	46.5600	47.0100	+0.128%	394,027	+5.892%
2026-07-21	47.5400	47.5400	46.7785	46.9500	-0.593%	309,815	+6.028%
2026-07-20	47.6000	47.6150	47.0200	47.2300	-0.736%	282,938	+5.399%
2026-07-17	48.1400	48.8850	47.2800	47.5800	-1.225%	548,541	+4.624%
2026-07-16	46.9400	48.3950	46.9000	48.1700	+3.658%	575,154	+3.342%
2026-07-15	45.3800	46.7700	44.9600	46.4700	+2.583%	580,991	+7.123%
2026-07-14	44.9600	45.5900	44.9600	45.3000	-0.132%	399,600	+9.890%
2026-07-13	45.0000	45.5600	44.9700	45.3600	+1.704%	342,282	+9.744%
2026-07-10	44.5700	44.9300	44.4900	44.6000	+0.383%	199,281	+11.614%
2026-07-09	44.3800	44.8500	44.0861	44.4300	+0.023%	315,350	+12.041%
2026-07-08	44.4200	45.2350	44.2432	44.4200	-1.660%	429,806	+12.067%
2026-07-07	44.8700	45.3450	44.6800	45.1700	+1.734%	416,795	+10.206%
2026-07-06	44.1000	44.9850	43.8100	44.4000	+0.294%	379,783	+12.117%
2026-07-02	44.5500	44.6500	43.6100	44.2700	-0.606%	380,174	+12.446%
2026-07-01	44.5100	45.2300	44.4000	44.5400	+0.678%	521,281	+11.765%
2026-06-30	44.8700	45.2700	44.0950	44.2400	-1.184%	541,542	+12.523%
2026-06-29	45.2900	45.4900	44.6100	44.7700	-1.539%	597,845	+11.191%
2026-06-26	45.0300	45.8400	44.7500	45.4700	+1.428%	2,385,936	+9.479%
2026-06-25	44.5900	45.7000	44.2600	44.8300	+0.583%	392,283	+11.042%
2026-06-24	43.9300	44.9600	43.8950	44.5700	+1.503%	519,974	+11.689%
2026-06-23	44.0200	44.7100	43.8700	43.9100	+0.114%	545,193	+13.368%
2026-06-22	44.7500	44.7500	43.0625	43.8600	-0.657%	877,952	+13.497%
2026-06-18	43.5300	44.3000	43.0100	44.1500	+1.541%	1,026,987	+12.752%
2026-06-17	43.8200	44.3000	42.9700	43.4800	-1.137%	816,480	+14.489%
2026-06-16	44.4000	44.5400	43.8000	43.9800	-0.045%	695,650	+13.188%
2026-06-15	45.7100	45.7100	43.8400	44.0000	-4.202%	656,787	+13.136%
2026-06-12	46.0000	47.0000	45.6400	45.9300	-0.498%	1,041,899	+8.382%
2026-06-11	45.0300	46.1800	44.5400	46.1600	+2.875%	907,727	+7.842%
2026-06-10	44.6000	45.2000	44.1850	44.8700	+1.470%	831,503	+10.943%
2026-06-09	42.6800	44.2600	42.6800	44.2200	+4.219%	862,643	+12.573%
2026-06-08	42.3200	43.4600	42.2000	42.4300	-0.259%	1,306,693	+17.323%
2026-06-05	41.7400	43.3900	41.5810	42.5400	+6.670%	1,388,107	+17.019%
2026-06-04	40.2200	40.2700	39.4200	39.8800	+1.761%	754,482	+24.824%
2026-06-03	39.1200	39.2700	38.5850	39.1900	-0.407%	562,593	+27.022%
2026-06-02	38.8000	39.4400	38.7000	39.3500	+0.639%	533,680	+26.506%
2026-06-01	38.7200	39.4600	38.4000	39.1000	+0.102%	721,201	+27.315%
2026-05-29	39.7700	39.8250	39.0200	39.0600	-1.933%	672,942	+27.445%
2026-05-28	39.8100	40.3000	39.5800	39.8300	-0.475%	380,876	+24.981%
2026-05-27	40.0200	40.7400	39.8000	40.0200	-0.025%	348,637	+24.388%
2026-05-26	40.1400	40.3600	39.6600	40.0300	-0.398%	393,542	+24.357%
2026-05-22	40.1500	40.6450	39.7050	40.1900	+0.174%	390,857	+23.862%
2026-05-21	39.1600	40.1800	38.4688	40.1200	+1.441%	530,471	+24.078%
2026-05-20	38.8800	39.5800	38.5000	39.5500	+1.723%	386,138	+25.866%
2026-05-19	40.1900	40.3400	38.8200	38.8800	-3.211%	365,767	+28.035%
2026-05-18	39.4400	40.4800	39.4400	40.1700	+2.006%	374,789	+23.923%
2026-05-15	39.7100	39.8500	39.2900	39.3800	-0.631%	435,761	+26.409%
2026-05-14	39.1300	39.6800	38.8200	39.6300	+2.218%	458,365	+25.612%
2026-05-13	38.9600	39.1650	38.1100	38.7700	-1.223%	467,762	+28.398%
2026-05-12	39.5800	39.6550	39.0000	39.2500	-0.355%	482,914	+26.828%
2026-05-11	40.2400	40.3700	39.1800	39.3900	-2.015%	370,138	+26.377%
2026-05-08	40.7100	40.7100	39.8500	40.2000	-1.374%	382,209	+23.831%
2026-05-07	40.7200	41.1650	40.4000	40.7600	+0.295%	311,667	+22.130%
2026-05-06	41.0600	41.2450	40.3800	40.6400	-0.147%	347,950	+22.490%
2026-05-05	40.2800	40.9200	40.1000	40.7000	+1.345%	298,617	+22.310%
2026-05-04	40.6500	41.1000	39.9350	40.1600	-2.025%	422,191	+23.954%
2026-05-01	41.1300	41.3936	40.6100	40.9900	+0.466%	330,996	+21.444%
2026-04-30	40.0700	41.1850	39.7400	40.8000	+2.564%	500,518	+22.010%
2026-04-29	40.3100	40.4500	39.4900	39.7800	-1.632%	331,132	+25.138%
2026-04-28	40.5100	40.8000	40.0100	40.4400	+0.823%	359,092	+23.096%
2026-04-27	40.0800	40.8999	40.0800	40.1100	-0.125%	424,116	+24.109%
2026-04-24	40.4100	40.6697	40.1500	40.1600	-0.864%	487,541	+23.954%
2026-04-23	40.1600	40.6150	40.0200	40.5100	+0.521%	360,518	+22.883%
2026-04-22	40.3600	40.5900	39.9300	40.3000	+0.099%	374,912	+23.524%
2026-04-21	40.3200	40.8200	40.0700	40.2600	-0.198%	562,506	+23.646%
2026-04-20	40.2000	40.6400	40.1400	40.3400	-0.025%	291,419	+23.401%
2026-04-17	39.9600	40.9400	39.7350	40.3500	+2.178%	578,283	+23.371%
2026-04-16	39.7500	40.0607	39.4120	39.4900	-0.604%	293,360	+26.057%
2026-04-15	39.4700	39.9200	39.2000	39.7300	+0.252%	421,251	+25.296%
2026-04-14	39.4300	39.8900	39.3300	39.6300	+0.278%	436,023	+25.612%
2026-04-13	39.1300	39.5500	38.7350	39.5200	+0.739%	377,515	+25.962%
2026-04-10	39.4600	39.4600	38.9850	39.2300	-0.558%	312,525	+26.893%
2026-04-09	38.6900	39.5800	38.4750	39.4500	+1.024%	421,659	+26.185%
2026-04-08	39.3600	39.7700	38.9300	39.0500	+1.958%	532,183	+27.478%
2026-04-07	38.6100	38.7850	37.9814	38.3000	-0.700%	534,255	+29.974%
2026-04-06	38.6400	38.6900	38.4350	38.5700	-0.387%	290,598	+29.064%
2026-04-02	38.0000	38.7300	37.5800	38.7200	+0.052%	725,684	+28.564%
2026-04-01	38.5600	39.2900	38.3000	38.7000	+0.467%	583,371	+28.630%
2026-03-31	38.4600	38.8900	37.6950	38.5200	+1.690%	665,590	+29.232%
2026-03-30	37.8100	38.2200	37.5300	37.8800	+1.040%	654,376	+31.415%
2026-03-27	38.1100	38.1100	37.2300	37.4900	-1.910%	705,267	+32.782%
2026-03-26	38.2500	38.8700	37.8521	38.2200	-0.779%	767,401	+30.246%
2026-03-25	38.5100	38.7800	37.6650	38.5200	+1.368%	648,320	+29.232%
2026-03-24	37.7900	38.3150	37.5100	38.0000	-0.602%	510,894	+31.000%
2026-03-23	38.2000	38.7600	37.6000	38.2300	+2.247%	811,213	+30.212%
2026-03-20	37.6300	38.0600	36.9620	37.3900	-0.293%	2,195,436	+33.137%
2026-03-19	37.2900	37.9600	37.1400	37.5000	+0.107%	667,633	+32.747%
2026-03-18	37.9600	38.4000	37.4300	37.4600	-1.834%	825,297	+32.888%
2026-03-17	38.7600	39.3950	38.1500	38.1600	-0.313%	683,118	+30.451%
2026-03-16	39.1700	39.4200	38.2350	38.2800	-1.264%	633,946	+30.042%
2026-03-13	39.0200	39.8800	38.2700	38.7700	+0.259%	886,227	+28.398%
2026-03-12	40.5200	40.9800	38.5800	38.6700	-5.383%	808,821	+28.730%
2026-03-11	41.4800	41.7900	40.8200	40.8700	-0.993%	726,542	+21.801%
2026-03-10	41.8200	43.0050	39.1200	41.2800	-4.621%	1,394,471	+20.591%
2026-03-09	42.8500	43.7800	42.3300	43.2800	-1.277%	935,077	+15.018%
2026-03-06	43.7600	43.9400	42.9850	43.8400	-0.904%	398,910	+13.549%
2026-03-05	43.5700	44.3300	43.3800	44.2400	+0.431%	363,295	+12.523%
2026-03-04	44.1200	44.4200	43.6950	44.0500	-0.429%	302,785	+13.008%
2026-03-03	43.7900	44.4900	43.1200	44.2400	-1.051%	389,764	+12.523%
2026-03-02	44.0500	44.9250	43.5100	44.7100	+0.472%	367,797	+11.340%
2026-02-27	44.6000	44.6000	43.0100	44.5000	-0.625%	531,832	+11.865%
2026-02-26	44.1700	44.8400	43.9700	44.7800	+2.284%	314,644	+11.166%
2026-02-25	44.0900	44.1000	42.9800	43.7800	-0.409%	674,718	+13.705%
2026-02-24	44.2100	45.2650	43.8700	43.9600	-0.385%	417,286	+13.239%
2026-02-23	45.3000	45.6800	44.0100	44.1300	-3.117%	454,757	+12.803%
2026-02-20	45.6500	46.1400	45.0701	45.5500	-0.088%	449,715	+9.286%
2026-02-19	44.7900	45.6400	44.7900	45.5900	+1.131%	354,976	+9.191%
2026-02-18	44.4300	45.4000	44.4300	45.0800	+1.784%	414,042	+10.426%
2026-02-17	44.7500	44.7800	44.1100	44.2900	-0.494%	397,457	+12.396%
2026-02-13	43.7700	44.8200	43.4100	44.5100	+2.463%	402,682	+11.840%
2026-02-12	46.6400	46.7450	42.5900	43.4400	-7.080%	657,124	+14.595%
2026-02-11	47.3100	47.4350	46.5400	46.7500	-0.953%	338,261	+6.481%
2026-02-10	46.8100	47.2450	46.7200	47.2000	+0.919%	380,633	+5.466%
2026-02-09	47.1800	47.7100	46.6800	46.7700	-1.661%	400,454	+6.436%
2026-02-06	47.3000	47.8800	47.0150	47.5600	+0.934%	464,387	+4.668%
2026-02-05	46.8600	47.2700	46.5000	47.1200	+1.073%	425,979	+5.645%
2026-02-04	46.0000	47.0100	45.8050	46.6200	+2.125%	447,297	+6.778%
2026-02-03	46.1500	46.7000	45.2500	45.6500	-1.553%	670,430	+9.047%
2026-02-02	46.0100	46.5100	45.6900	46.3700	+0.717%	618,237	+7.354%
2026-01-30	45.5600	46.0850	45.2200	46.0400	+0.590%	697,801	+8.123%
2026-01-29	45.0600	45.7900	44.7200	45.7700	+2.188%	705,195	+8.761%
2026-01-28	45.4300	45.4450	44.5900	44.7900	-1.322%	663,026	+11.141%
2026-01-27	45.4200	45.4900	45.0800	45.3900	-0.482%	561,368	+9.672%
2026-01-26	45.6600	45.9400	45.2900	45.6100	+0.529%	592,559	+9.143%
2026-01-23	46.3700	46.6000	45.0800	45.3700	-2.157%	738,043	+9.720%
2026-01-22	45.8600	46.4800	45.8600	46.3700	+1.178%	504,322	+7.354%
2026-01-21	44.6900	46.1300	44.6900	45.8300	+0.858%	1,170,296	+8.619%
2026-01-20	44.7600	45.8500	44.6000	45.4400	+0.398%	951,435	+9.551%
2026-01-16	44.7300	45.3500	44.6000	45.2600	+0.488%	787,893	+9.987%
2026-01-15	44.1300	45.3300	43.9800	45.0400	+2.410%	756,937	+10.524%
2026-01-14	43.9800	44.7000	43.7400	43.9800	-0.655%	778,818	+13.188%
2026-01-13	44.2500	44.6100	43.7550	44.2700	-0.472%	714,346	+12.446%
2026-01-12	44.4800	44.8700	44.2050	44.4800	-0.470%	641,938	+11.915%
2026-01-09	44.0200	44.7100	43.9300	44.6900	+1.522%	549,094	+11.390%
2026-01-08	43.4100	44.2232	43.3800	44.0200	+1.405%	654,231	+13.085%
2026-01-07	43.8000	44.1400	43.2700	43.4100	-0.868%	617,010	+14.674%
2026-01-06	43.5900	44.0700	43.1400	43.7900	+0.413%	697,704	+13.679%
2026-01-05	42.4100	43.8700	42.4100	43.6100	+2.179%	804,213	+14.148%
2026-01-02	42.3000	42.9200	42.0500	42.6800	+0.898%	567,163	+16.635%
2025-12-31	42.7000	42.9300	42.2400	42.3000	-0.937%	595,397	+17.683%
2025-12-30	42.7100	43.0600	42.4100	42.7000	-0.466%	557,172	+16.581%
2025-12-29	42.6700	43.1900	42.4900	42.9000	+0.539%	667,864	+16.037%
2025-12-26	42.0400	42.7800	41.9600	42.6700	+1.186%	589,762	+16.663%
2025-12-24	41.7500	42.2750	41.7300	42.1700	+1.006%	254,645	+18.046%
2025-12-23	42.0500	42.2350	41.4200	41.7500	-1.090%	642,610	+19.234%
2025-12-22	42.6800	42.6800	41.6200	42.2100	+0.095%	1,071,956	+17.934%
2025-12-19	43.0800	43.3950	41.5450	42.1700	-2.991%	2,589,601	+18.046%
2025-12-18	47.0900	47.6750	42.1600	43.4700	-9.907%	2,631,419	+14.516%
2025-12-17	47.7800	50.1200	46.6034	48.2500	+5.488%	1,841,824	+3.171%
2025-12-16	47.3100	47.3100	45.7300	45.7400	-3.052%	1,416,875	+8.833%
2025-12-15	47.1600	47.5800	46.4750	47.1800	+1.158%	660,052	+5.511%
2025-12-12	47.1300	47.2800	46.3100	46.6400	-0.935%	424,719	+6.732%
2025-12-11	46.0600	47.1900	46.0600	47.0800	+2.571%	577,858	+5.735%
2025-12-10	45.5300	46.1500	45.2250	45.9000	+2.777%	824,494	+8.453%
2025-12-09	44.4500	44.7500	44.3500	44.6600	+0.904%	454,083	+11.464%
2025-12-08	44.6600	44.6899	44.1400	44.2600	-0.829%	462,261	+12.472%
2025-12-05	44.1500	44.7200	44.1500	44.6300	+0.768%	360,241	+11.539%
2025-12-04	44.0300	44.5050	43.6900	44.2900	+0.797%	377,225	+12.396%
2025-12-03	43.4700	44.2200	43.3810	43.9400	+1.666%	565,398	+13.291%
2025-12-02	43.3300	43.3300	42.5100	43.2200	+0.325%	573,478	+15.178%
2025-12-01	42.6900	43.5300	42.6900	43.0800	+0.186%	365,510	+15.552%
2025-11-28	43.1900	43.2450	42.8900	43.0000	+0.047%	128,078	+15.767%
2025-11-26	42.6300	43.5200	42.6300	42.9800	+0.093%	638,231	+15.821%
2025-11-25	42.1900	43.2600	42.1900	42.9400	+2.189%	462,953	+15.929%
2025-11-24	42.0600	42.2000	41.5600	42.0200	-0.427%	544,110	+18.467%
2025-11-21	41.9500	42.7400	41.6400	42.2000	+1.321%	609,784	+17.962%
2025-11-20	40.9400	41.7900	40.2900	41.6500	+2.890%	477,195	+19.520%
2025-11-19	40.7300	40.7700	40.0000	40.4800	-0.025%	425,032	+22.974%
2025-11-18	40.3500	40.8300	40.2700	40.4900	+0.447%	378,500	+22.944%
2025-11-17	41.9900	42.1150	40.2400	40.3100	-4.184%	501,772	+23.493%
2025-11-14	41.7000	42.2400	41.4400	42.0700	-1.058%	506,891	+18.327%
2025-11-13	42.2600	42.7100	42.1800	42.5200	+0.544%	385,663	+17.074%
2025-11-12	42.5200	42.7151	41.8000	42.2900	-0.283%	1,123,166	+17.711%
2025-11-11	42.7100	42.7100	42.1200	42.4100	+0.284%	464,237	+17.378%
2025-11-10	42.2100	42.4600	41.5600	42.2900	+0.810%	461,084	+17.711%
2025-11-07	42.2100	42.2875	41.6800	41.9500	-0.048%	564,904	+18.665%
2025-11-06	43.5000	43.7100	41.7300	41.9700	-3.937%	657,003	+18.609%
2025-11-05	43.0700	43.8600	42.8403	43.6900	+1.534%	394,569	+13.939%
2025-11-04	43.2900	43.4000	42.8000	43.0300	-0.417%	370,431	+15.687%
2025-11-03	42.7100	43.2400	41.9800	43.2100	+0.488%	570,109	+15.205%
2025-10-31	42.6500	43.0500	42.1000	43.0000	+0.373%	519,783	+15.767%
2025-10-30	43.0000	43.3200	42.4500	42.8400	-0.534%	457,021	+16.200%
2025-10-29	45.0900	45.3350	42.8000	43.0700	-4.965%	460,643	+15.579%
2025-10-28	45.2300	45.5700	44.9100	45.3200	-0.264%	427,207	+9.841%
2025-10-27	45.9500	46.0700	45.3800	45.4400	-0.547%	411,311	+9.551%
2025-10-24	45.8900	46.0600	45.5600	45.6900	+0.440%	490,452	+8.952%
2025-10-23	45.4100	45.8000	45.0600	45.4900	+0.397%	531,759	+9.431%
2025-10-22	45.5000	45.6900	45.0650	45.3100	-0.439%	564,548	+9.865%
2025-10-21	45.5300	45.9200	45.4700	45.5100	-0.066%	399,215	+9.383%
2025-10-20	45.0700	45.5796	45.0700	45.5400	+1.065%	401,054	+9.310%
2025-10-17	44.6900	45.0600	44.5550	45.0600	+0.828%	436,050	+10.475%
2025-10-16	45.1700	45.3350	44.6400	44.6900	-1.347%	470,481	+11.390%
2025-10-15	45.6100	45.7950	45.1200	45.3000	-0.286%	434,887	+9.890%
2025-10-14	44.7400	45.6950	44.7300	45.4300	+1.000%	431,115	+9.575%
2025-10-13	44.7000	45.1300	44.3400	44.9800	+1.192%	421,435	+10.671%
2025-10-10	45.1200	45.3400	44.3800	44.4500	-1.178%	393,720	+11.991%
2025-10-09	45.7700	45.8500	44.8700	44.9800	-1.640%	381,270	+10.671%
2025-10-08	45.4800	45.9700	45.4200	45.7300	+0.263%	381,918	+8.856%
2025-10-07	46.3500	46.6000	45.5000	45.6100	-1.362%	611,933	+9.143%
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	+6.893%
2025-10-02	46.2200	46.8100	45.9450	46.4400	-0.748%	404,977	+7.192%
2025-10-01	45.8300	46.8400	45.7100	46.7900	+1.453%	695,057	+6.390%
2025-09-30	45.4200	46.1600	45.4200	46.1200	+1.074%	315,488	+7.936%
2025-09-29	46.0200	46.2500	45.1410	45.6300	-0.328%	382,204	+9.095%
2025-09-26	45.0600	45.8450	45.0000	45.7800	+1.598%	358,478	+8.737%
2025-09-25	45.3300	45.5000	44.5600	45.0600	-0.442%	438,190	+10.475%
2025-09-24	45.0400	45.5000	45.0300	45.2600	-0.110%	399,608	+9.987%
2025-09-23	45.8100	46.1700	44.9100	45.3100	-1.091%	600,369	+9.865%
2025-09-22	45.0700	46.0500	44.8600	45.8100	+1.732%	690,344	+8.666%
2025-09-19	45.7400	45.7400	44.8350	45.0300	-1.293%	1,454,308	+10.549%
2025-09-18	45.1400	45.8700	44.7500	45.6200	+1.131%	518,342	+9.119%
2025-09-17	44.9700	45.9800	44.8700	45.1100	+0.737%	604,025	+10.352%
2025-09-16	45.3900	45.6500	44.6000	44.7800	-1.561%	520,905	+11.166%
2025-09-15	45.8600	45.9650	45.2500	45.4900	-0.655%	454,863	+9.431%
2025-09-12	46.7200	46.7600	45.6650	45.7900	-2.200%	500,376	+8.714%
2025-09-11	45.9900	47.0200	45.9900	46.8200	+1.760%	686,708	+6.322%
2025-09-10	45.9400	46.4000	45.4600	46.0100	+0.261%	760,566	+8.194%
2025-09-09	46.8800	47.2500	45.4003	45.8900	-2.070%	833,237	+8.477%
2025-09-08	47.2800	47.7100	46.0900	46.8600	-2.901%	1,238,851	+6.231%
2025-09-05	47.7700	48.4000	44.0600	48.2600	+0.333%	2,397,004	+3.150%
2025-09-04	48.9900	49.0800	47.9200	48.1000	-1.273%	1,163,244	+3.493%
2025-09-03	48.4400	48.9500	48.4400	48.7200	-0.062%	528,837	+2.176%
2025-09-02	48.7800	49.1400	48.4550	48.7500	-0.854%	413,267	+2.113%
2025-08-29	49.1500	49.4300	48.7100	49.1700	+0.224%	407,470	+1.241%
2025-08-28	49.5800	49.5800	48.5900	49.0600	-1.148%	469,876	+1.468%
2025-08-27	48.8500	49.6900	48.7300	49.6300	+1.514%	389,854	+0.302%
2025-08-26	48.9300	49.2800	48.7900	48.8900	-0.041%	430,752	+1.820%
2025-08-25	49.4400	49.5250	48.8150	48.9100	-1.510%	428,639	+1.779%
2025-08-22	48.1000	49.9400	47.8500	49.6600	+3.761%	534,524	+0.242%
2025-08-21	47.8800	48.0800	47.6900	47.8600	-0.644%	341,355	+4.012%
2025-08-20	48.4000	48.5500	47.8700	48.1700	-0.352%	423,286	+3.342%
2025-08-19	47.8800	48.4800	47.7000	48.3400	+1.172%	420,887	+2.979%
2025-08-18	48.1900	48.3450	47.4900	47.7800	-0.748%	324,875	+4.186%
2025-08-15	48.5000	48.5500	48.0450	48.1400	-0.517%	542,450	+3.407%
2025-08-14	49.2400	49.2500	48.1050	48.3900	-2.302%	473,238	+2.872%
2025-08-13	48.9300	49.7600	48.5700	49.5300	+1.579%	448,632	+0.505%
2025-08-12	47.7400	48.8800	47.7400	48.7600	+2.502%	403,965	+2.092%
2025-08-11	47.6100	48.1100	47.3850	47.5700	-0.356%	451,030	+4.646%
2025-08-08	47.2600	47.8850	47.0400	47.7400	+1.080%	336,263	+4.273%
2025-08-07	47.6100	47.8000	47.0250	47.2300	-0.338%	289,138	+5.399%
2025-08-06	47.1000	47.3900	46.9200	47.3900	+0.894%	330,690	+5.043%
2025-08-05	46.5000	47.0100	46.3300	46.9700	+0.989%	530,358	+5.983%
2025-08-04	45.5200	46.5700	45.5200	46.5100	+2.287%	367,716	+7.031%
2025-08-01	45.6200	45.9800	45.2850	45.4700	-1.431%	468,419	+9.479%
2025-07-31	46.1600	46.5300	45.9200	46.1300	-0.753%	342,172	+7.912%
2025-07-30	46.9800	47.1700	46.3200	46.4800	-1.106%	491,897	+7.100%
2025-07-29	47.4000	47.4000	46.7750	47.0000	-0.233%	321,852	+5.915%
2025-07-28	47.3500	47.6600	47.0700	47.1100	-1.237%	365,122	+5.668%
2025-07-25	47.7900	47.7900	47.1100	47.7000	+0.379%	229,399	+4.361%
2025-07-24	47.9100	48.1175	47.5100	47.5200	-1.185%	325,409	+4.756%
2025-07-23	48.0300	48.2700	47.5200	48.0900	+0.460%	321,955	+3.514%
2025-07-22	47.6700	48.0500	47.5100	47.8700	+0.758%	279,102	+3.990%
2025-07-21	47.7400	48.3200	47.4300	47.5100	-0.440%	363,731	+4.778%
2025-07-18	48.5300	48.6550	47.4500	47.7200	-1.446%	353,925	+4.317%
2025-07-17	48.1300	48.8000	47.8300	48.4200	+0.623%	636,878	+2.809%
2025-07-16	48.0800	48.2900	47.3500	48.1200	+0.480%	525,367	+3.450%
2025-07-15	49.4900	49.6044	47.8800	47.8900	-3.233%	528,980	+3.947%
2025-07-14	48.6300	49.5200	48.6300	49.4900	+1.580%	480,936	+0.586%
2025-07-11	48.7400	49.1600	48.4100	48.7200	-0.733%	619,811	+2.176%
2025-07-10	48.5900	49.6550	48.5500	49.0800	+0.430%	718,372	+1.426%
2025-07-09	47.6700	48.9700	47.1600	48.8700	+2.625%	943,545	+1.862%
2025-07-08	48.0000	48.6800	47.5650	47.6200	-1.244%	507,154	+4.536%
2025-07-07	47.6700	48.4500	47.4200	48.2200	+0.605%	765,630	+3.235%
2025-07-03	47.9900	48.1500	47.5800	47.9300	-0.725%	345,528	+3.860%
2025-07-02	48.2400	48.6800	47.7000	48.2800	+1.599%	867,367	+3.107%
2025-07-01	47.1300	48.2300	47.0100	47.5200	+0.657%	558,128	+4.756%
2025-06-30	46.3500	47.2400	46.3400	47.2100	+1.790%	1,051,506	+5.444%
2025-06-27	45.8700	46.6300	45.7650	46.3800	+1.333%	918,214	+7.331%
2025-06-26	44.4800	45.8000	44.4600	45.7700	+2.970%	536,852	+8.761%
2025-06-25	44.9900	45.0950	44.4400	44.4500	-1.310%	447,557	+11.991%
2025-06-24	45.0700	45.3350	44.6075	45.0400	+0.806%	440,867	+10.524%
2025-06-23	43.4900	44.7100	43.4600	44.6800	+2.807%	497,173	+11.415%
2025-06-20	44.2300	44.3100	43.4100	43.4600	-1.250%	565,554	+14.542%
2025-06-18	44.3000	44.6500	43.9900	44.0100	-0.407%	428,450	+13.111%
2025-06-17	44.5200	45.0099	44.0650	44.1900	-1.494%	461,229	+12.650%
2025-06-16	45.2500	45.3300	44.6400	44.8600	-0.156%	528,726	+10.967%
2025-06-13	45.8500	46.1200	44.7200	44.9300	-3.001%	660,475	+10.795%
2025-06-12	46.3000	46.7532	46.0000	46.3200	-0.151%	525,031	+7.470%
2025-06-11	47.8200	48.0842	46.3200	46.3900	-2.950%	690,227	+7.308%
2025-06-10	47.9100	48.3100	47.2500	47.8000	-0.933%	761,325	+4.142%
2025-06-09	48.1250	49.6099	47.6800	48.2500	+3.519%	1,165,700	+3.171%
2025-06-06	48.4600	49.7000	43.3950	46.6100	-9.071%	3,249,571	+6.801%
2025-06-05	51.9500	52.0600	50.3000	51.2600	-2.045%	638,262	-2.887%
2025-06-04	52.5200	52.9400	52.3100	52.3300	-0.740%	431,919	-4.873%
2025-06-03	52.5100	52.8300	52.1600	52.7200	+1.035%	314,180	-5.577%
2025-06-02	52.1800	52.5400	51.6810	52.1800	-0.893%	383,183	-4.599%
2025-05-30	52.1800	52.8000	52.0450	52.6500	+0.708%	430,877	-5.451%
2025-05-29	52.2700	52.4950	51.8042	52.2800	+0.307%	283,966	-4.782%
2025-05-28	52.6700	52.7700	52.0500	52.1200	-1.101%	259,562	-4.490%
2025-05-27	51.4800	52.7700	51.2800	52.7000	+3.232%	312,074	-5.541%
2025-05-23	50.6400	51.3100	50.3100	51.0500	-0.584%	284,050	-2.488%
2025-05-22	51.2600	51.6800	51.0650	51.3500	-0.117%	280,159	-3.057%
2025-05-21	51.9200	52.4700	51.4100	51.4100	-2.020%	291,316	-3.171%
2025-05-20	52.5700	52.6500	52.2650	52.4700	-0.209%	368,142	-5.127%
2025-05-19	51.9500	52.7000	51.9500	52.5800	-0.114%	247,974	-5.325%
2025-05-16	52.3300	52.6500	52.0450	52.6400	+0.650%	380,871	-5.433%
2025-05-15	51.7700	52.6050	51.7700	52.3000	+1.475%	392,884	-4.818%
2025-05-14	51.6900	51.9500	51.4400	51.5400	-0.789%	414,696	-3.415%
2025-05-13	51.5500	52.2100	51.5500	51.9500	+1.129%	313,075	-4.177%
2025-05-12	52.0700	52.2500	50.9600	51.3700	+1.282%	394,483	-3.095%
2025-05-09	50.7500	51.2950	50.4500	50.7200	-0.098%	225,772	-1.853%
2025-05-08	50.2400	51.2000	49.9900	50.7700	+1.846%	266,719	-1.950%
2025-05-07	49.9400	50.0999	49.5150	49.8500	+0.121%	271,754	-0.140%
2025-05-06	49.1000	50.1100	49.0750	49.7900	+0.302%	264,324	-0.020%
2025-05-05	49.4800	50.0800	49.1100	49.6400	-0.101%	253,580	+0.282%
2025-05-02	49.5800	49.9800	49.3700	49.6900	+1.429%	244,970	+0.181%
2025-05-01	48.8000	49.4000	48.4200	48.9900	+0.513%	400,181	+1.613%
2025-04-30	48.4800	48.9100	47.5800	48.7400	-0.021%	391,873	+2.134%
2025-04-29	48.1800	49.2400	47.9950	48.7500	+0.495%	391,626	+2.113%
2025-04-28	48.2100	48.6800	47.9100	48.5100	+0.414%	280,401	+2.618%
2025-04-25	48.1700	48.4457	47.7450	48.3100	0.000%	284,482	+3.043%
2025-04-24	48.2200	49.0050	47.7400	48.3100	-0.186%	393,000	+3.043%
2025-04-23	48.3100	49.0900	48.1600	48.4000	+2.391%	612,345	+2.851%
2025-04-22	45.9500	47.4000	45.7800	47.2700	+4.050%	620,528	+5.310%
2025-04-21	45.6900	46.0450	44.9300	45.4300	-1.196%	505,764	+9.575%
2025-04-17	46.0400	46.4800	45.7801	45.9800	-0.217%	487,236	+8.264%
2025-04-16	46.9000	47.0650	45.7700	46.0800	-2.020%	367,115	+8.030%
2025-04-15	46.9900	47.5037	46.7800	47.0300	+0.170%	553,263	+5.847%
2025-04-14	46.4700	47.5100	45.8000	46.9500	+1.822%	481,565	+6.028%
2025-04-11	44.4300	46.1900	44.1050	46.1100	+3.922%	774,037	+7.959%
2025-04-10	44.5100	44.8900	42.4200	44.3700	-2.053%	1,792,938	+12.193%
2025-04-09	41.8700	45.4100	40.8500	45.3000	+7.244%	2,909,401	+9.890%
2025-04-08	44.6300	44.7100	41.8200	42.2400	-3.297%	490,457	+17.850%
2025-04-07	43.7500	44.9700	41.6500	43.6800	-3.619%	1,522,568	+13.965%

document.getElementById("n9DFKT").onerror = function(){this.style.display='none';}; .dark-mode .qVVRrq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qVVRrq{ color: #333333; background-color: white; border: 2px solid #333333; }ABMABM Industries, Inc.stock NYSE

ABM
ABM Industries, Inc.
stock NYSE