5 DAY PERFORMANCE
+0.94%
1 MONTH PERFORMANCE
+8.84%
3 MONTH PERFORMANCE
+7.07%
6 MONTH PERFORMANCE
-0.20%
YEAR-TO-DATE PERFORMANCE
+8.84%
1 YEAR PERFORMANCE
-13.72%
ABM Industries Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $45.56 | $46.04 (1.05%) | $46.09 | $45.22 | 697.80 K | $2.83 B |
| 01/29/2026 | $45.06 | $45.77 (1.58%) | $45.79 | $44.72 | 705.20 K | $2.81 B |
| 01/28/2026 | $45.43 | $44.79 (-1.41%) | $45.45 | $44.59 | 663.03 K | $2.75 B |
| 01/27/2026 | $45.42 | $45.39 (-0.07%) | $45.49 | $45.08 | 561.40 K | $2.79 B |
| 01/26/2026 | $45.66 | $45.61 (-0.11%) | $45.94 | $45.29 | 592.90 K | $2.81 B |
| 01/23/2026 | $46.37 | $45.37 (-2.16%) | $46.60 | $45.08 | 738.04 K | $2.79 B |
| 01/22/2026 | $45.86 | $46.37 (1.11%) | $46.48 | $45.86 | 504.32 K | $2.85 B |
| 01/21/2026 | $44.69 | $45.83 (2.55%) | $46.13 | $44.69 | 1.17 M | $2.82 B |
| 01/20/2026 | $44.76 | $45.44 (1.52%) | $45.85 | $44.60 | 951.44 K | $2.79 B |
| 01/16/2026 | $44.73 | $45.26 (1.18%) | $45.35 | $44.60 | 787.90 K | $2.78 B |
| 01/15/2026 | $44.13 | $45.04 (2.06%) | $45.33 | $43.98 | 756.94 K | $2.77 B |
| 01/14/2026 | $43.98 | $43.98 (0%) | $44.70 | $43.74 | 778.82 K | $2.70 B |
| 01/13/2026 | $44.25 | $44.27 (0.05%) | $44.61 | $43.76 | 714.50 K | $2.72 B |
| 01/12/2026 | $44.48 | $44.48 (0%) | $44.87 | $44.21 | 641.94 K | $2.74 B |
| 01/09/2026 | $44.02 | $44.69 (1.52%) | $44.71 | $43.93 | 563.12 K | $2.75 B |
| 01/08/2026 | $43.41 | $44.02 (1.41%) | $44.22 | $43.38 | 654.23 K | $2.71 B |
| 01/07/2026 | $43.80 | $43.41 (-0.89%) | $44.14 | $43.27 | 617.01 K | $2.67 B |
| 01/06/2026 | $43.59 | $43.79 (0.46%) | $44.07 | $43.14 | 697.70 K | $2.69 B |
| 01/05/2026 | $42.41 | $43.61 (2.83%) | $43.87 | $42.41 | 804.21 K | $2.68 B |
| 01/02/2026 | $42.30 | $42.68 (0.9%) | $42.92 | $42.05 | 567.20 K | $2.62 B |
| 12/31/2025 | $42.70 | $42.30 (-0.94%) | $42.93 | $42.24 | 595.40 K | $2.60 B |
| 12/30/2025 | $42.71 | $42.70 (-0.02%) | $43.06 | $42.41 | 557.20 K | $2.63 B |
| 12/29/2025 | $42.67 | $42.90 (0.54%) | $43.19 | $42.49 | 667.90 K | $2.64 B |
| 12/26/2025 | $42.04 | $42.67 (1.5%) | $42.78 | $41.96 | 589.80 K | $2.62 B |
| 12/24/2025 | $41.75 | $42.17 (1.01%) | $42.28 | $41.73 | 254.65 K | $2.59 B |
| 12/23/2025 | $42.05 | $41.75 (-0.71%) | $42.24 | $41.42 | 642.61 K | $2.57 B |
| 12/22/2025 | $42.68 | $42.21 (-1.1%) | $42.68 | $41.62 | 1.07 M | $2.60 B |
| 12/19/2025 | $43.08 | $42.17 (-2.11%) | $43.40 | $41.55 | 2.59 M | $2.59 B |
| 12/18/2025 | $47.09 | $43.47 (-7.69%) | $47.68 | $42.16 | 2.63 M | $2.67 B |
| 12/17/2025 | $47.78 | $48.25 (0.98%) | $50.12 | $46.60 | 1.84 M | $2.97 B |
| 12/16/2025 | $47.31 | $45.74 (-3.32%) | $47.31 | $45.73 | 1.42 M | $2.81 B |
| 12/15/2025 | $47.16 | $47.18 (0.04%) | $47.58 | $46.48 | 660.10 K | $2.90 B |
| 12/12/2025 | $47.13 | $46.64 (-1.04%) | $47.28 | $46.31 | 424.72 K | $2.92 B |
| 12/11/2025 | $46.06 | $47.08 (2.21%) | $47.19 | $46.06 | 577.90 K | $2.94 B |
| 12/10/2025 | $45.53 | $45.90 (0.81%) | $46.15 | $45.23 | 824.50 K | $2.87 B |
| 12/09/2025 | $44.45 | $44.66 (0.47%) | $44.75 | $44.35 | 454.10 K | $2.79 B |
| 12/08/2025 | $44.66 | $44.26 (-0.9%) | $44.69 | $44.14 | 462.30 K | $2.77 B |
| 12/05/2025 | $44.15 | $44.63 (1.09%) | $44.72 | $44.15 | 360.24 K | $2.79 B |
| 12/04/2025 | $44.03 | $44.29 (0.59%) | $44.51 | $43.69 | 377.23 K | $2.77 B |
| 12/03/2025 | $43.47 | $43.94 (1.08%) | $44.22 | $43.38 | 565.40 K | $2.75 B |
| 12/02/2025 | $43.33 | $43.22 (-0.25%) | $43.33 | $42.51 | 573.50 K | $2.70 B |
| 12/01/2025 | $42.69 | $43.08 (0.91%) | $43.53 | $42.69 | 365.51 K | $2.69 B |
| 11/28/2025 | $43.19 | $43.00 (-0.44%) | $43.25 | $42.89 | 128.10 K | $2.69 B |
| 11/26/2025 | $42.63 | $42.98 (0.82%) | $43.52 | $42.63 | 638.23 K | $2.69 B |
| 11/25/2025 | $42.19 | $42.94 (1.78%) | $43.26 | $42.19 | 463.00 K | $2.68 B |
| 11/24/2025 | $42.06 | $42.02 (-0.1%) | $42.20 | $41.56 | 544.11 K | $2.63 B |
| 11/21/2025 | $41.95 | $42.20 (0.6%) | $42.74 | $41.64 | 609.80 K | $2.64 B |
| 11/20/2025 | $40.94 | $41.65 (1.73%) | $41.79 | $40.29 | 477.20 K | $2.60 B |
| 11/19/2025 | $40.73 | $40.48 (-0.61%) | $40.77 | $40.00 | 425.03 K | $2.53 B |
| 11/18/2025 | $40.35 | $40.49 (0.35%) | $40.83 | $40.27 | 378.50 K | $2.53 B |
| 11/17/2025 | $41.99 | $40.31 (-4%) | $42.12 | $40.24 | 501.80 K | $2.52 B |
| 11/14/2025 | $41.70 | $42.07 (0.89%) | $42.24 | $41.44 | 506.90 K | $2.63 B |
| 11/13/2025 | $42.26 | $42.52 (0.62%) | $42.71 | $42.18 | 385.66 K | $2.66 B |
| 11/12/2025 | $42.52 | $42.29 (-0.54%) | $42.72 | $41.80 | 1.12 M | $2.64 B |
| 11/11/2025 | $42.71 | $42.41 (-0.7%) | $42.71 | $42.12 | 464.24 K | $2.65 B |
| 11/10/2025 | $42.21 | $42.29 (0.19%) | $42.46 | $41.56 | 461.10 K | $2.64 B |
| 11/07/2025 | $42.21 | $41.95 (-0.62%) | $42.29 | $41.68 | 564.90 K | $2.62 B |
| 11/06/2025 | $43.50 | $41.97 (-3.52%) | $43.71 | $41.73 | 657.00 K | $2.62 B |
| 11/05/2025 | $43.07 | $43.69 (1.44%) | $43.86 | $42.84 | 394.60 K | $2.73 B |
| 11/04/2025 | $43.29 | $43.03 (-0.6%) | $43.40 | $42.80 | 370.43 K | $2.69 B |
| 11/03/2025 | $42.71 | $43.21 (1.17%) | $43.24 | $41.98 | 570.11 K | $2.70 B |
| 10/31/2025 | $42.65 | $43.00 (0.82%) | $43.05 | $42.10 | 519.78 K | $2.69 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.
