5 DAY PERFORMANCE
-0.37%
1 MONTH PERFORMANCE
-2.07%
3 MONTH PERFORMANCE
-13.47%
6 MONTH PERFORMANCE
-16.49%
YEAR-TO-DATE PERFORMANCE
-10.24%
1 YEAR PERFORMANCE
+4.89%
ABM Industries Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $46.04 | $45.98 (-0.13%) | $46.48 | $45.78 | 487,236 | $2.88 B |
| 04/16/2025 | $46.90 | $46.08 (-1.75%) | $47.07 | $45.77 | 367,115 | $2.89 B |
| 04/15/2025 | $46.99 | $47.03 (0.09%) | $47.50 | $46.78 | 553,300 | $2.95 B |
| 04/14/2025 | $46.47 | $46.95 (1.03%) | $47.51 | $45.80 | 481,600 | $2.94 B |
| 04/11/2025 | $44.43 | $46.11 (3.78%) | $46.19 | $44.11 | 774,037 | $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 | 490,457 | $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 | 801,251 | $2.84 B |
| 04/03/2025 | $47.66 | $46.53 (-2.37%) | $48.45 | $46.24 | 567,814 | $2.92 B |
| 04/02/2025 | $47.32 | $49.20 (3.97%) | $49.42 | $47.32 | 590,800 | $3.08 B |
| 04/01/2025 | $47.13 | $47.89 (1.61%) | $48.10 | $46.83 | 447,529 | $3.00 B |
| 03/31/2025 | $47.17 | $47.36 (0.4%) | $47.86 | $46.67 | 473,529 | $2.97 B |
| 03/28/2025 | $48.05 | $47.32 (-1.52%) | $48.17 | $46.71 | 377,248 | $2.97 B |
| 03/27/2025 | $47.69 | $48.18 (1.03%) | $48.46 | $47.51 | 334,000 | $3.02 B |
| 03/26/2025 | $47.76 | $47.63 (-0.27%) | $48.16 | $47.25 | 288,613 | $2.99 B |
| 03/25/2025 | $47.49 | $47.53 (0.08%) | $48.29 | $47.03 | 390,743 | $2.98 B |
| 03/24/2025 | $47.56 | $47.53 (-0.06%) | $47.95 | $46.70 | 411,900 | $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 | 414,100 | $2.97 B |
| 03/19/2025 | $46.77 | $47.23 (0.98%) | $47.37 | $46.30 | 368,434 | $2.96 B |
| 03/18/2025 | $47.25 | $46.91 (-0.72%) | $47.76 | $46.82 | 356,400 | $2.94 B |
| 03/17/2025 | $46.42 | $47.69 (2.74%) | $48.29 | $46.30 | 473,807 | $2.99 B |
| 03/14/2025 | $46.99 | $46.78 (-0.45%) | $47.88 | $46.53 | 637,900 | $2.93 B |
| 03/13/2025 | $45.51 | $47.06 (3.41%) | $47.25 | $44.42 | 957,500 | $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 | 987,204 | $3.21 B |
| 03/07/2025 | $52.16 | $54.64 (4.75%) | $54.90 | $52.16 | 400,600 | $3.43 B |
| 03/06/2025 | $52.10 | $52.08 (-0.04%) | $52.45 | $51.64 | 284,741 | $3.27 B |
| 03/05/2025 | $52.30 | $52.38 (0.15%) | $52.89 | $51.95 | 312,300 | $3.28 B |
| 03/04/2025 | $53.13 | $52.47 (-1.24%) | $53.18 | $52.30 | 337,300 | $3.29 B |
| 03/03/2025 | $54.00 | $53.45 (-1.02%) | $54.47 | $53.27 | 398,000 | $3.35 B |
| 02/28/2025 | $54.06 | $54.33 (0.5%) | $54.55 | $53.65 | 368,020 | $3.41 B |
| 02/27/2025 | $53.77 | $53.96 (0.35%) | $54.24 | $53.03 | 341,920 | $3.38 B |
| 02/26/2025 | $53.75 | $53.85 (0.19%) | $54.72 | $53.68 | 363,525 | $3.38 B |
| 02/25/2025 | $52.70 | $54.07 (2.6%) | $54.33 | $52.70 | 355,912 | $3.39 B |
| 02/24/2025 | $52.75 | $52.52 (-0.44%) | $53.40 | $52.46 | 329,100 | $3.29 B |
| 02/21/2025 | $53.49 | $52.64 (-1.59%) | $53.50 | $52.08 | 372,500 | $3.30 B |
| 02/20/2025 | $52.11 | $53.04 (1.78%) | $53.27 | $52.04 | 272,800 | $3.33 B |
| 02/19/2025 | $52.09 | $52.38 (0.56%) | $52.68 | $52.09 | 229,600 | $3.28 B |
| 02/18/2025 | $52.68 | $52.46 (-0.42%) | $53.12 | $51.92 | 314,078 | $3.29 B |
| 02/14/2025 | $53.47 | $52.92 (-1.03%) | $53.53 | $52.75 | 184,608 | $3.32 B |
| 02/13/2025 | $53.57 | $53.17 (-0.75%) | $53.57 | $52.93 | 218,000 | $3.33 B |
| 02/12/2025 | $53.21 | $53.14 (-0.13%) | $53.94 | $53.06 | 229,600 | $3.33 B |
| 02/11/2025 | $53.24 | $53.90 (1.24%) | $53.91 | $53.24 | 188,009 | $3.38 B |
| 02/10/2025 | $53.36 | $53.52 (0.3%) | $53.86 | $53.12 | 233,000 | $3.36 B |
| 02/07/2025 | $53.21 | $53.28 (0.13%) | $53.33 | $52.86 | 202,204 | $3.34 B |
| 02/06/2025 | $53.19 | $53.43 (0.45%) | $53.44 | $52.89 | 263,003 | $3.35 B |
| 02/05/2025 | $53.24 | $53.10 (-0.26%) | $53.24 | $52.82 | 285,600 | $3.33 B |
| 02/04/2025 | $52.42 | $53.00 (1.11%) | $53.41 | $52.42 | 219,840 | $3.32 B |
| 02/03/2025 | $52.56 | $53.00 (0.84%) | $53.63 | $52.25 | 316,843 | $3.32 B |
| 01/31/2025 | $53.10 | $53.36 (0.49%) | $53.76 | $52.90 | 470,804 | $3.35 B |
| 01/30/2025 | $53.38 | $53.17 (-0.39%) | $53.56 | $52.80 | 289,036 | $3.33 B |
| 01/29/2025 | $52.64 | $53.00 (0.68%) | $53.35 | $52.57 | 325,930 | $3.32 B |
| 01/28/2025 | $52.80 | $52.85 (0.09%) | $53.56 | $52.73 | 370,426 | $3.31 B |
| 01/27/2025 | $52.63 | $53.09 (0.87%) | $53.29 | $52.48 | 284,300 | $3.33 B |
| 01/24/2025 | $52.45 | $52.63 (0.34%) | $52.85 | $52.27 | 200,106 | $3.30 B |
| 01/23/2025 | $52.70 | $52.63 (-0.13%) | $53.00 | $52.28 | 291,307 | $3.30 B |
| 01/22/2025 | $53.46 | $52.97 (-0.92%) | $53.64 | $52.65 | 257,226 | $3.32 B |
| 01/21/2025 | $53.36 | $53.81 (0.84%) | $53.90 | $53.31 | 210,229 | $3.37 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.
