ABM Industries Incorporated Common Stock (ABM)

Historical Prices For ABM Industries Incorporated Common Stock (ABM)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	45.41	45.80	45.06	45.49	531,759	45.49
10/22/2025	45.50	45.69	45.06	45.31	564,545	45.31
10/21/2025	45.53	45.92	45.47	45.51	399,215	45.51
10/20/2025	45.07	45.58	45.07	45.54	401,054	45.54
10/17/2025	44.69	45.06	44.55	45.06	436,050	45.06
10/16/2025	45.17	45.34	44.64	44.69	470,481	44.69
10/15/2025	45.61	45.80	45.12	45.30	434,887	45.30
10/14/2025	44.74	45.70	44.73	45.43	431,115	45.43
10/13/2025	44.70	45.13	44.34	44.98	421,435	44.98
10/10/2025	45.12	45.34	44.38	44.45	393,720	44.45
10/09/2025	45.77	45.85	44.87	44.98	381,270	44.98
10/08/2025	45.48	45.97	45.73	45.73	381,918	45.73
10/07/2025	46.35	46.60	45.50	45.61	611,933	45.61
10/06/2025	46.30	46.72	46.06	46.24	388,273	46.24
10/03/2025	46.47	47.16	46.47	46.57	420,498	46.57
10/02/2025	46.22	46.81	45.95	46.44	404,977	46.44
10/01/2025	45.83	46.84	45.71	46.79	695,050	46.79
9/30/2025	45.42	46.16	45.42	46.12	315,488	46.12
9/29/2025	46.02	46.25	45.14	45.63	382,204	45.63
9/26/2025	45.06	45.84	45.00	45.78	369,943	45.78
9/25/2025	45.33	45.50	44.56	45.06	438,190	45.06
9/24/2025	45.04	45.50	45.03	45.26	399,608	45.26
9/23/2025	45.81	46.17	44.91	45.31	600,369	45.31
9/22/2025	45.07	46.05	44.86	45.81	690,344	45.81
9/19/2025	45.74	45.74	44.84	45.03	1,454,308	45.03
9/18/2025	45.14	45.87	44.75	45.62	518,342	45.62
9/17/2025	44.97	45.98	44.87	45.11	604,025	45.11
9/16/2025	45.39	45.65	44.60	44.78	520,905	44.78
9/15/2025	45.86	45.97	45.25	45.49	454,862	45.49
9/12/2025	46.72	46.76	45.66	45.79	500,376	45.79
9/11/2025	45.99	47.02	45.99	46.82	686,708	46.82
9/10/2025	45.94	46.40	45.46	46.01	760,566	46.01
9/09/2025	46.88	47.25	45.40	45.89	833,237	45.89
9/08/2025	47.28	47.71	46.09	46.86	1,238,959	46.86
9/05/2025	47.77	48.40	44.06	48.26	2,397,004	48.26
9/04/2025	48.99	49.08	47.92	48.10	1,160,311	48.10
9/03/2025	48.44	48.95	48.44	48.72	528,837	48.72
9/02/2025	48.78	49.14	48.45	48.75	413,267	48.75
8/29/2025	49.15	49.43	48.71	49.17	407,470	49.17
8/28/2025	49.58	49.58	48.59	49.06	469,876	49.06
8/27/2025	48.85	49.69	48.73	49.63	389,854	49.63
8/26/2025	48.93	49.28	48.79	48.89	430,752	48.89
8/25/2025	49.44	49.52	48.81	48.91	428,639	48.91
8/22/2025	48.10	49.94	47.85	49.66	534,524	49.66
8/21/2025	47.88	48.08	47.69	47.86	341,355	47.86
8/20/2025	48.40	48.55	47.87	48.17	423,186	48.17
8/19/2025	47.88	48.48	47.70	48.34	420,887	48.34
8/18/2025	48.19	48.34	47.49	47.78	324,875	47.78
8/15/2025	48.50	48.55	48.05	48.14	542,450	48.14
8/14/2025	49.24	49.25	48.10	48.39	473,238	48.39
8/13/2025	48.93	49.76	48.57	49.53	448,629	49.53
8/12/2025	47.74	48.88	47.74	48.76	403,965	48.76
8/11/2025	47.61	48.11	47.38	47.57	451,030	47.57
8/08/2025	47.26	47.88	47.04	47.74	336,263	47.74
8/07/2025	47.61	47.80	47.02	47.23	289,138	47.23
8/06/2025	47.10	47.39	46.92	47.39	330,690	47.39
8/05/2025	46.50	47.01	46.33	46.97	530,358	46.97
8/04/2025	45.52	46.57	45.52	46.51	367,716	46.51
8/01/2025	45.62	45.98	45.28	45.47	468,419	45.47
7/31/2025	46.16	46.53	45.92	46.13	342,172	46.13
7/30/2025	46.98	47.17	46.32	46.48	491,897	46.48
7/29/2025	47.40	47.40	46.77	47.00	321,852	47.00
7/28/2025	47.35	47.66	47.07	47.11	365,122	47.11
7/25/2025	47.79	47.79	47.11	47.70	229,399	47.70
7/24/2025	47.91	48.12	47.51	47.52	325,409	47.52