5 DAY PERFORMANCE
-8.29%
1 MONTH PERFORMANCE
-11.32%
3 MONTH PERFORMANCE
-3.30%
6 MONTH PERFORMANCE
-4.33%
YEAR-TO-DATE PERFORMANCE
+12.34%
1 YEAR PERFORMANCE
+10.34%
ABM Industries Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $50.65 | $50.34 (-0.61%) | $51.24 | $50.29 | 1.11 M | $3.17 B |
| 12/19/2024 | $51.18 | $51.14 (-0.08%) | $52.49 | $50.71 | 658,000 | $3.22 B |
| 12/18/2024 | $49.73 | $50.32 (1.19%) | $53.17 | $49.21 | 1.02 M | $3.17 B |
| 12/17/2024 | $56.32 | $54.91 (-2.5%) | $56.55 | $54.67 | 436,139 | $3.46 B |
| 12/16/2024 | $56.04 | $56.76 (1.28%) | $56.83 | $55.68 | 270,609 | $3.58 B |
| 12/13/2024 | $56.24 | $56.15 (-0.16%) | $56.54 | $55.77 | 356,000 | $3.54 B |
| 12/12/2024 | $56.50 | $56.44 (-0.11%) | $56.80 | $56.23 | 330,706 | $3.56 B |
| 12/11/2024 | $57.08 | $56.73 (-0.61%) | $57.33 | $56.60 | 222,800 | $3.58 B |
| 12/10/2024 | $56.73 | $56.88 (0.26%) | $57.38 | $56.09 | 259,700 | $3.59 B |
| 12/09/2024 | $57.68 | $56.83 (-1.47%) | $57.75 | $56.81 | 409,146 | $3.59 B |
| 12/06/2024 | $57.93 | $57.44 (-0.85%) | $57.93 | $56.88 | 253,612 | $3.62 B |
| 12/05/2024 | $56.94 | $56.70 (-0.42%) | $57.10 | $56.20 | 272,300 | $3.58 B |
| 12/04/2024 | $56.43 | $57.09 (1.17%) | $57.33 | $56.30 | 230,048 | $3.60 B |
| 12/03/2024 | $57.73 | $56.25 (-2.56%) | $57.76 | $56.03 | 268,819 | $3.55 B |
| 12/02/2024 | $57.39 | $57.75 (0.63%) | $57.86 | $56.84 | 311,900 | $3.64 B |
| 11/29/2024 | $57.37 | $57.17 (-0.35%) | $57.37 | $56.79 | 169,900 | $3.61 B |
| 11/27/2024 | $57.10 | $56.99 (-0.19%) | $57.60 | $56.95 | 240,500 | $3.60 B |
| 11/26/2024 | $56.98 | $56.80 (-0.32%) | $57.38 | $56.60 | 378,000 | $3.58 B |
| 11/25/2024 | $57.26 | $57.36 (0.17%) | $58.18 | $56.84 | 294,934 | $3.62 B |
| 11/22/2024 | $56.77 | $56.79 (0.04%) | $57.63 | $56.38 | 243,700 | $3.58 B |
| 11/21/2024 | $55.72 | $56.38 (1.18%) | $56.61 | $55.20 | 217,400 | $3.56 B |
| 11/20/2024 | $55.46 | $55.58 (0.22%) | $55.65 | $54.91 | 161,700 | $3.51 B |
| 11/19/2024 | $54.52 | $55.36 (1.54%) | $55.59 | $54.42 | 240,300 | $3.49 B |
| 11/18/2024 | $55.17 | $54.87 (-0.54%) | $55.51 | $54.80 | 244,922 | $3.46 B |
| 11/15/2024 | $55.91 | $55.01 (-1.61%) | $56.15 | $54.94 | 223,538 | $3.47 B |
| 11/14/2024 | $56.82 | $55.58 (-2.18%) | $56.90 | $55.46 | 178,100 | $3.51 B |
| 11/13/2024 | $57.75 | $56.92 (-1.44%) | $58.22 | $56.64 | 256,208 | $3.59 B |
| 11/12/2024 | $58.50 | $57.39 (-1.9%) | $59.15 | $57.28 | 557,403 | $3.62 B |
| 11/11/2024 | $57.96 | $58.61 (1.12%) | $58.90 | $57.96 | 366,617 | $3.70 B |
| 11/08/2024 | $57.20 | $57.73 (0.93%) | $58.21 | $57.19 | 338,900 | $3.64 B |
| 11/07/2024 | $56.96 | $56.96 (0%) | $57.53 | $56.61 | 381,512 | $3.59 B |
| 11/06/2024 | $56.68 | $57.19 (0.9%) | $57.48 | $56.06 | 514,424 | $3.61 B |
| 11/05/2024 | $53.92 | $54.50 (1.08%) | $54.62 | $53.60 | 373,022 | $3.44 B |
| 11/04/2024 | $52.93 | $54.18 (2.36%) | $54.25 | $52.93 | 213,700 | $3.42 B |
| 11/01/2024 | $53.15 | $53.09 (-0.11%) | $53.54 | $52.85 | 253,047 | $3.35 B |
| 10/31/2024 | $53.62 | $53.06 (-1.04%) | $53.84 | $52.97 | 540,100 | $3.35 B |
| 10/30/2024 | $53.57 | $53.68 (0.21%) | $54.26 | $53.57 | 312,317 | $3.39 B |
| 10/29/2024 | $53.47 | $53.65 (0.34%) | $53.80 | $53.16 | 232,241 | $3.39 B |
| 10/28/2024 | $53.34 | $53.71 (0.69%) | $53.96 | $53.21 | 389,130 | $3.39 B |
| 10/25/2024 | $53.47 | $52.75 (-1.35%) | $53.78 | $52.73 | 343,020 | $3.33 B |
| 10/24/2024 | $53.35 | $53.16 (-0.36%) | $53.64 | $52.71 | 491,414 | $3.35 B |
| 10/23/2024 | $53.21 | $53.35 (0.26%) | $53.43 | $52.91 | 304,700 | $3.37 B |
| 10/22/2024 | $54.20 | $53.43 (-1.42%) | $54.46 | $52.93 | 366,530 | $3.37 B |
| 10/21/2024 | $54.99 | $54.29 (-1.27%) | $55.04 | $54.05 | 601,547 | $3.43 B |
| 10/18/2024 | $54.41 | $55.01 (1.1%) | $55.04 | $54.41 | 595,000 | $3.47 B |
| 10/17/2024 | $53.68 | $54.33 (1.21%) | $54.43 | $53.49 | 305,735 | $3.43 B |
| 10/16/2024 | $53.52 | $53.87 (0.65%) | $54.29 | $53.47 | 316,830 | $3.40 B |
| 10/15/2024 | $53.97 | $53.21 (-1.41%) | $54.55 | $53.12 | 437,200 | $3.36 B |
| 10/14/2024 | $53.20 | $53.98 (1.47%) | $54.45 | $53.14 | 565,039 | $3.41 B |
| 10/11/2024 | $52.16 | $53.39 (2.36%) | $53.47 | $52.16 | 389,938 | $3.37 B |
| 10/10/2024 | $52.30 | $52.00 (-0.57%) | $52.35 | $51.43 | 403,336 | $3.28 B |
| 10/09/2024 | $52.35 | $52.54 (0.36%) | $52.92 | $52.15 | 674,701 | $3.32 B |
| 10/08/2024 | $52.58 | $52.31 (-0.51%) | $52.95 | $52.30 | 510,411 | $3.30 B |
| 10/07/2024 | $51.02 | $52.29 (2.49%) | $52.31 | $50.84 | 560,300 | $3.30 B |
| 10/04/2024 | $51.74 | $51.30 (-0.85%) | $51.99 | $51.16 | 262,515 | $3.24 B |
| 10/03/2024 | $51.04 | $51.18 (0.27%) | $51.31 | $50.65 | 258,300 | $3.23 B |
| 10/02/2024 | $51.45 | $51.55 (0.19%) | $51.98 | $51.20 | 279,216 | $3.25 B |
| 10/01/2024 | $52.64 | $51.65 (-1.88%) | $52.73 | $51.59 | 328,839 | $3.26 B |
| 09/30/2024 | $51.45 | $52.76 (2.55%) | $52.94 | $51.44 | 567,869 | $3.33 B |
| 09/27/2024 | $51.91 | $51.36 (-1.06%) | $52.22 | $51.15 | 377,035 | $3.24 B |
| 09/26/2024 | $51.15 | $51.73 (1.13%) | $52.22 | $51.07 | 730,900 | $3.26 B |
| 09/25/2024 | $50.47 | $50.75 (0.55%) | $50.86 | $49.90 | 1.04 M | $3.20 B |
| 09/24/2024 | $51.35 | $50.27 (-2.1%) | $51.46 | $49.75 | 1.05 M | $3.17 B |
| 09/23/2024 | $52.60 | $51.10 (-2.85%) | $52.88 | $51.08 | 782,904 | $3.22 B |