ABM Industries Incorporated Common Stock (ABM)

Last Price47.91

Change+0.31 (0.65%)

NYSE· Last Trade: Aug 1st, 7:30 PM EDT

Historical Prices For ABM Industries Incorporated Common Stock (ABM)

Date Range:

2026-05-01 - 2026-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2026	48.19	48.19	46.94	47.91	550,230	47.91
7/30/2026	49.22	49.22	47.37	47.60	451,872	47.60
7/29/2026	49.25	49.80	49.02	49.36	447,847	49.36
7/28/2026	48.52	49.67	48.52	49.22	601,409	49.22
7/27/2026	47.51	48.74	47.51	48.46	380,246	48.46
7/24/2026	47.35	47.90	46.76	47.72	387,584	47.72
7/23/2026	46.66	47.54	46.35	47.34	464,496	47.34
7/22/2026	47.87	47.87	46.56	47.01	394,027	47.01
7/21/2026	47.54	47.54	46.78	46.95	309,815	46.95
7/20/2026	47.60	47.62	47.02	47.23	282,937	47.23
7/17/2026	48.14	48.88	47.28	47.58	548,541	47.58
7/16/2026	46.94	48.40	46.90	48.17	575,154	48.17
7/15/2026	45.38	46.77	44.96	46.47	580,979	46.47
7/14/2026	44.96	45.59	44.96	45.30	399,600	45.30
7/13/2026	45.00	45.56	44.97	45.36	342,282	45.36
7/10/2026	44.57	44.93	44.49	44.60	199,281	44.60
7/09/2026	44.38	44.85	44.09	44.43	315,350	44.43
7/08/2026	44.42	45.23	44.24	44.42	429,806	44.42
7/07/2026	44.87	45.34	44.68	45.17	416,795	45.17
7/06/2026	44.10	44.98	43.81	44.40	379,783	44.40
7/02/2026	44.55	44.65	43.61	44.27	380,174	44.27
7/01/2026	44.51	45.23	44.40	44.54	521,281	44.25
6/30/2026	44.87	45.27	44.09	44.24	541,541	43.95
6/29/2026	45.29	45.49	44.61	44.77	597,845	44.48
6/26/2026	45.03	45.84	44.75	45.47	2,385,936	45.17
6/25/2026	44.59	45.70	44.26	44.83	392,283	44.54
6/24/2026	43.93	44.96	43.90	44.57	519,973	44.28
6/23/2026	44.02	44.71	43.87	43.91	545,192	43.62
6/22/2026	44.75	44.75	43.06	43.86	877,952	43.57
6/18/2026	43.53	44.30	43.01	44.15	1,026,987	43.86
6/17/2026	43.82	44.30	42.97	43.48	816,480	43.20
6/16/2026	44.40	44.54	43.80	43.98	695,650	43.69
6/15/2026	45.71	45.71	43.84	44.00	656,787	43.71
6/12/2026	46.00	47.00	45.64	45.93	1,041,899	45.63
6/11/2026	45.03	46.18	44.54	46.16	907,720	45.86
6/10/2026	44.60	45.20	44.19	44.87	831,503	44.58
6/09/2026	42.68	44.26	42.68	44.22	862,643	43.93
6/08/2026	42.32	43.46	42.20	42.43	1,306,683	42.15
6/05/2026	41.74	43.39	41.58	42.54	1,388,107	42.26
6/04/2026	40.22	40.27	39.42	39.88	750,821	39.62
6/03/2026	39.12	39.27	38.59	39.19	562,577	38.93
6/02/2026	38.80	39.44	38.70	39.35	533,680	39.09
6/01/2026	38.72	39.46	38.40	39.10	721,201	38.85
5/29/2026	0.00	39.83	39.02	39.06	672,942	38.81
5/28/2026	39.81	40.30	39.58	39.83	380,875	39.57
5/27/2026	40.02	40.74	39.80	40.02	348,637	39.76
5/26/2026	40.14	40.36	39.66	40.03	393,543	39.77
5/22/2026	40.15	40.65	39.70	40.19	390,857	39.93
5/21/2026	39.16	40.18	38.47	40.12	530,472	39.86
5/20/2026	38.88	39.58	38.50	39.55	386,138	39.29
5/19/2026	40.19	40.34	38.82	38.88	365,768	38.63
5/18/2026	39.44	40.48	39.44	40.17	374,790	39.91
5/15/2026	39.71	39.85	39.29	39.38	435,761	39.12
5/14/2026	39.13	39.68	38.82	39.63	458,365	39.37
5/13/2026	38.96	39.16	38.11	38.77	467,762	38.52
5/12/2026	39.58	39.66	39.00	39.25	482,914	38.99
5/11/2026	40.24	40.37	39.18	39.39	370,138	39.13
5/08/2026	40.71	40.71	39.85	40.20	382,209	39.94
5/07/2026	40.72	41.16	40.40	40.76	311,667	40.49
5/06/2026	41.06	41.24	40.38	40.64	347,950	40.38
5/05/2026	40.28	40.92	40.10	40.70	298,617	40.44
5/04/2026	40.65	41.10	39.94	40.16	422,191	39.90