Skip to main content

ABM Industries Incorporated Common Stock (NY:ABM)

47.21 +0.83 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 46.35 47.24 46.34 47.21 1,051,506 +0.83(+1.79%)
Jun 27, 2025 45.87 46.63 45.77 46.38 918,214 +0.61(+1.33%)
Jun 26, 2025 44.48 45.80 44.46 45.77 536,852 +1.32(+2.97%)
Jun 25, 2025 44.99 45.09 44.44 44.45 447,557 -0.59(-1.31%)
Jun 24, 2025 45.07 45.34 44.61 45.04 440,867 +0.36(+0.81%)
Jun 23, 2025 43.49 44.71 43.46 44.68 497,173 +1.22(+2.81%)
Jun 20, 2025 44.23 44.31 43.41 43.46 565,554 -0.55(-1.25%)
Jun 18, 2025 44.30 44.65 43.99 44.01 428,450 -0.18(-0.41%)
Jun 17, 2025 44.52 45.01 44.06 44.19 461,229 -0.67(-1.49%)
Jun 16, 2025 45.25 45.33 44.64 44.86 528,726 -0.07(-0.16%)
Jun 13, 2025 45.85 46.12 44.72 44.93 660,475 -1.39(-3.00%)
Jun 12, 2025 46.30 46.75 46.00 46.32 525,031 -0.07(-0.15%)
Jun 11, 2025 47.82 48.08 46.32 46.39 690,227 -1.41(-2.95%)
Jun 10, 2025 47.91 48.31 47.25 47.80 761,325 -0.45(-0.93%)
Jun 09, 2025 48.12 49.61 47.68 48.25 1,165,700 +1.64(+3.52%)
Jun 06, 2025 48.46 49.70 43.40 46.61 3,249,576 -4.65(-9.07%)
Jun 05, 2025 51.95 52.06 50.30 51.26 636,262 -1.07(-2.04%)
Jun 04, 2025 52.52 52.94 52.31 52.33 431,819 -0.39(-0.74%)
Jun 03, 2025 52.51 52.83 52.16 52.72 314,180 +0.54(+1.03%)
Jun 02, 2025 52.18 52.54 51.68 52.18 383,183 -0.47(-0.89%)
May 30, 2025 52.18 52.80 52.05 52.65 430,877 +0.37(+0.71%)
May 29, 2025 52.27 52.49 51.80 52.28 283,966 +0.16(+0.31%)
May 28, 2025 52.67 52.77 52.05 52.12 259,562 -0.58(-1.10%)
May 27, 2025 51.48 52.77 51.28 52.70 312,074 +1.65(+3.23%)
May 23, 2025 50.64 51.31 50.31 51.05 284,050 -0.30(-0.58%)
May 22, 2025 51.26 51.68 51.06 51.35 280,159 -0.06(-0.12%)
May 21, 2025 51.92 52.47 51.41 51.41 291,316 -1.06(-2.02%)
May 20, 2025 52.57 52.65 52.27 52.47 368,142 -0.11(-0.21%)
May 19, 2025 51.95 52.70 51.95 52.58 247,974 -0.06(-0.11%)
May 16, 2025 52.33 52.65 52.05 52.64 380,871 +0.34(+0.65%)
May 15, 2025 51.77 52.60 51.77 52.30 392,884 +0.76(+1.47%)
May 14, 2025 51.69 51.95 51.44 51.54 414,696 -0.41(-0.79%)
May 13, 2025 51.55 52.21 51.55 51.95 313,075 +0.58(+1.13%)
May 12, 2025 52.07 52.25 50.96 51.37 394,483 +0.65(+1.28%)
May 09, 2025 50.75 51.30 50.45 50.72 225,772 -0.05(-0.10%)
May 08, 2025 50.24 51.20 49.99 50.77 266,719 +0.92(+1.85%)
May 07, 2025 49.94 50.10 49.52 49.85 271,754 +0.06(+0.12%)
May 06, 2025 49.10 50.11 49.08 49.79 264,324 +0.15(+0.30%)
May 05, 2025 49.48 50.08 49.11 49.64 253,580 -0.05(-0.10%)
May 02, 2025 49.58 49.98 49.37 49.69 244,970 +0.70(+1.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.