5 DAY PERFORMANCE
+3.09%
1 MONTH PERFORMANCE
+7.42%
3 MONTH PERFORMANCE
-1.54%
6 MONTH PERFORMANCE
-7.95%
YEAR-TO-DATE PERFORMANCE
+2.82%
1 YEAR PERFORMANCE
+11.33%
ABM Industries Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $52.18 | $52.65 (0.9%) | $52.80 | $52.05 | 430.90 K | $3.30 B |
| 05/29/2025 | $52.27 | $52.28 (0.02%) | $52.50 | $51.80 | 284.00 K | $3.28 B |
| 05/28/2025 | $52.67 | $52.12 (-1.04%) | $52.77 | $52.05 | 259.60 K | $3.27 B |
| 05/27/2025 | $51.48 | $52.70 (2.37%) | $52.77 | $51.28 | 312.10 K | $3.30 B |
| 05/23/2025 | $50.64 | $51.05 (0.81%) | $51.31 | $50.31 | 284.10 K | $3.20 B |
| 05/22/2025 | $51.26 | $51.35 (0.18%) | $51.68 | $51.07 | 280.20 K | $3.22 B |
| 05/21/2025 | $51.92 | $51.41 (-0.98%) | $52.47 | $51.41 | 291.32 K | $3.22 B |
| 05/20/2025 | $52.57 | $52.47 (-0.19%) | $52.65 | $52.27 | 368.14 K | $3.29 B |
| 05/19/2025 | $51.95 | $52.58 (1.21%) | $52.70 | $51.95 | 248.00 K | $3.30 B |
| 05/16/2025 | $52.33 | $52.64 (0.59%) | $52.65 | $52.05 | 380.90 K | $3.30 B |
| 05/15/2025 | $51.77 | $52.30 (1.02%) | $52.61 | $51.77 | 392.90 K | $3.28 B |
| 05/14/2025 | $51.69 | $51.54 (-0.29%) | $51.95 | $51.44 | 414.70 K | $3.23 B |
| 05/13/2025 | $51.55 | $51.95 (0.78%) | $52.21 | $51.55 | 313.10 K | $3.26 B |
| 05/12/2025 | $52.07 | $51.37 (-1.34%) | $52.25 | $50.96 | 394.50 K | $3.22 B |
| 05/09/2025 | $50.75 | $50.72 (-0.06%) | $51.30 | $50.45 | 225.80 K | $3.18 B |
| 05/08/2025 | $50.24 | $50.77 (1.05%) | $51.20 | $49.99 | 266.72 K | $3.18 B |
| 05/07/2025 | $49.94 | $49.85 (-0.18%) | $50.10 | $49.52 | 271.80 K | $3.13 B |
| 05/06/2025 | $49.10 | $49.79 (1.41%) | $50.11 | $49.08 | 264.32 K | $3.12 B |
| 05/05/2025 | $49.48 | $49.64 (0.32%) | $50.08 | $49.11 | 253.60 K | $3.11 B |
| 05/02/2025 | $49.58 | $49.69 (0.22%) | $49.98 | $49.37 | 245.00 K | $3.12 B |
| 05/01/2025 | $48.80 | $48.99 (0.39%) | $49.40 | $48.42 | 400.20 K | $3.07 B |
| 04/30/2025 | $48.48 | $48.74 (0.54%) | $48.91 | $47.58 | 391.90 K | $3.06 B |
| 04/29/2025 | $48.18 | $48.75 (1.18%) | $49.24 | $48.00 | 391.63 K | $3.06 B |
| 04/28/2025 | $48.21 | $48.51 (0.62%) | $48.68 | $47.91 | 280.40 K | $3.04 B |
| 04/25/2025 | $48.17 | $48.31 (0.29%) | $48.45 | $47.75 | 284.50 K | $3.03 B |
| 04/24/2025 | $48.22 | $48.31 (0.19%) | $49.01 | $47.74 | 393.00 K | $3.03 B |
| 04/23/2025 | $48.31 | $48.40 (0.19%) | $49.09 | $48.16 | 612.35 K | $3.03 B |
| 04/22/2025 | $45.95 | $47.27 (2.87%) | $47.40 | $45.78 | 620.53 K | $2.96 B |
| 04/21/2025 | $45.69 | $45.43 (-0.57%) | $46.05 | $44.93 | 505.80 K | $2.85 B |
| 04/17/2025 | $46.04 | $45.98 (-0.13%) | $46.48 | $45.78 | 487.24 K | $2.88 B |
| 04/16/2025 | $46.90 | $46.08 (-1.75%) | $47.07 | $45.77 | 367.12 K | $2.89 B |
| 04/15/2025 | $46.99 | $47.03 (0.09%) | $47.50 | $46.78 | 553.30 K | $2.95 B |
| 04/14/2025 | $46.47 | $46.95 (1.03%) | $47.51 | $45.80 | 481.60 K | $2.94 B |
| 04/11/2025 | $44.43 | $46.11 (3.78%) | $46.19 | $44.11 | 774.04 K | $2.89 B |
| 04/10/2025 | $44.51 | $44.37 (-0.31%) | $44.89 | $42.42 | 1.79 M | $2.78 B |
| 04/09/2025 | $41.87 | $45.30 (8.19%) | $45.41 | $40.85 | 2.91 M | $2.84 B |
| 04/08/2025 | $44.63 | $42.24 (-5.36%) | $44.71 | $41.82 | 490.46 K | $2.65 B |
| 04/07/2025 | $43.75 | $43.68 (-0.16%) | $44.97 | $41.65 | 1.52 M | $2.74 B |
| 04/04/2025 | $45.38 | $45.32 (-0.13%) | $46.19 | $44.59 | 801.25 K | $2.84 B |
| 04/03/2025 | $47.66 | $46.53 (-2.37%) | $48.45 | $46.24 | 567.81 K | $2.92 B |
| 04/02/2025 | $47.32 | $49.20 (3.97%) | $49.42 | $47.32 | 590.80 K | $3.08 B |
| 04/01/2025 | $47.13 | $47.89 (1.61%) | $48.10 | $46.83 | 447.53 K | $3.00 B |
| 03/31/2025 | $47.17 | $47.36 (0.4%) | $47.86 | $46.67 | 473.53 K | $2.97 B |
| 03/28/2025 | $48.05 | $47.32 (-1.52%) | $48.17 | $46.71 | 377.25 K | $2.97 B |
| 03/27/2025 | $47.69 | $48.18 (1.03%) | $48.46 | $47.51 | 334.00 K | $3.02 B |
| 03/26/2025 | $47.76 | $47.63 (-0.27%) | $48.16 | $47.25 | 288.61 K | $2.99 B |
| 03/25/2025 | $47.49 | $47.53 (0.08%) | $48.29 | $47.03 | 390.74 K | $2.98 B |
| 03/24/2025 | $47.56 | $47.53 (-0.06%) | $47.95 | $46.70 | 411.90 K | $2.98 B |
| 03/21/2025 | $46.99 | $46.94 (-0.11%) | $47.36 | $46.39 | 1.28 M | $2.94 B |
| 03/20/2025 | $46.78 | $47.43 (1.39%) | $48.06 | $46.62 | 414.10 K | $2.97 B |
| 03/19/2025 | $46.77 | $47.23 (0.98%) | $47.37 | $46.30 | 368.43 K | $2.96 B |
| 03/18/2025 | $47.25 | $46.91 (-0.72%) | $47.76 | $46.82 | 356.40 K | $2.94 B |
| 03/17/2025 | $46.42 | $47.69 (2.74%) | $48.29 | $46.30 | 473.81 K | $2.99 B |
| 03/14/2025 | $46.99 | $46.78 (-0.45%) | $47.88 | $46.53 | 637.90 K | $2.93 B |
| 03/13/2025 | $45.51 | $47.06 (3.41%) | $47.25 | $44.42 | 957.50 K | $2.95 B |
| 03/12/2025 | $52.01 | $45.51 (-12.5%) | $52.15 | $44.42 | 1.68 M | $2.85 B |
| 03/11/2025 | $51.72 | $49.83 (-3.65%) | $51.77 | $49.46 | 1.36 M | $3.12 B |
| 03/10/2025 | $54.17 | $51.25 (-5.39%) | $54.47 | $51.11 | 987.20 K | $3.21 B |
| 03/07/2025 | $52.16 | $54.64 (4.75%) | $54.90 | $52.16 | 400.60 K | $3.43 B |
| 03/06/2025 | $52.10 | $52.08 (-0.04%) | $52.45 | $51.64 | 284.74 K | $3.27 B |
| 03/05/2025 | $52.30 | $52.38 (0.15%) | $52.89 | $51.95 | 312.30 K | $3.28 B |
| 03/04/2025 | $53.13 | $52.47 (-1.24%) | $53.18 | $52.30 | 337.30 K | $3.29 B |
| 03/03/2025 | $54.00 | $53.45 (-1.02%) | $54.47 | $53.27 | 398.00 K | $3.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
