5 DAY PERFORMANCE
-0.49%
1 MONTH PERFORMANCE
+5.50%
3 MONTH PERFORMANCE
-2.17%
6 MONTH PERFORMANCE
-0.90%
YEAR-TO-DATE PERFORMANCE
+3.77%
1 YEAR PERFORMANCE
+27.24%
ABM Industries Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $53.64 | $53.09 (-1.03%) | $53.64 | $52.75 | 204,935 | $3.34 B |
| 01/16/2025 | $52.88 | $53.37 (0.93%) | $53.64 | $52.70 | 210,800 | $3.36 B |
| 01/15/2025 | $54.04 | $52.95 (-2.02%) | $54.22 | $52.60 | 328,300 | $3.34 B |
| 01/14/2025 | $51.66 | $53.16 (2.9%) | $53.18 | $51.44 | 404,500 | $3.35 B |
| 01/13/2025 | $50.01 | $51.68 (3.34%) | $51.75 | $50.01 | 437,037 | $3.26 B |
| 01/10/2025 | $49.90 | $50.42 (1.04%) | $50.73 | $49.75 | 310,849 | $3.18 B |
| 01/08/2025 | $49.96 | $50.97 (2.02%) | $51.03 | $49.77 | 301,600 | $3.21 B |
| 01/07/2025 | $50.97 | $50.14 (-1.63%) | $51.12 | $49.69 | 335,300 | $3.16 B |
| 01/06/2025 | $51.76 | $50.71 (-2.03%) | $52.10 | $50.44 | 375,148 | $3.19 B |
| 01/03/2025 | $51.45 | $51.97 (1.01%) | $52.07 | $51.31 | 487,406 | $3.27 B |
| 01/02/2025 | $51.33 | $51.12 (-0.41%) | $51.46 | $50.72 | 445,533 | $3.22 B |
| 12/31/2024 | $51.68 | $51.18 (-0.97%) | $51.88 | $50.95 | 412,137 | $3.22 B |
| 12/30/2024 | $50.85 | $51.38 (1.04%) | $51.66 | $50.56 | 399,500 | $3.24 B |
| 12/27/2024 | $50.92 | $51.04 (0.24%) | $51.89 | $50.60 | 386,900 | $3.22 B |
| 12/26/2024 | $50.48 | $51.36 (1.74%) | $51.53 | $50.43 | 350,040 | $3.24 B |
| 12/24/2024 | $50.23 | $50.85 (1.23%) | $50.88 | $50.11 | 167,600 | $3.20 B |
| 12/23/2024 | $50.28 | $50.35 (0.14%) | $51.00 | $50.01 | 385,511 | $3.17 B |
| 12/20/2024 | $50.65 | $50.34 (-0.61%) | $51.24 | $50.29 | 1.31 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 |