ABM Industries Incorporated Common Stock (ABM)

Historical Prices For ABM Industries Incorporated Common Stock (ABM)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	48.03	48.27	47.52	48.09	321,955	48.09
7/22/2025	47.67	48.05	47.51	47.87	279,102	47.87
7/21/2025	47.74	48.32	47.43	47.51	363,731	47.51
7/18/2025	48.53	48.66	47.45	47.72	353,925	47.72
7/17/2025	48.13	48.80	47.83	48.42	636,878	48.42
7/16/2025	48.08	48.29	47.35	48.12	525,367	48.12
7/15/2025	49.49	49.60	47.88	47.89	528,955	47.89
7/14/2025	48.63	49.52	48.63	49.49	480,936	49.49
7/11/2025	48.74	49.16	48.41	48.72	619,811	48.72
7/10/2025	48.59	49.66	48.55	49.08	718,372	49.08
7/09/2025	47.67	48.97	47.16	48.87	943,545	48.87
7/08/2025	48.00	48.68	47.56	47.62	507,154	47.62
7/07/2025	47.67	48.45	47.42	48.22	765,555	48.22
7/03/2025	47.99	48.15	47.58	47.93	345,528	47.93
7/02/2025	48.24	48.68	47.70	48.28	867,367	48.02
7/01/2025	47.13	48.23	47.01	47.52	558,128	47.26
6/30/2025	46.35	47.24	46.34	47.21	1,051,506	46.95
6/27/2025	45.87	46.63	45.77	46.38	918,214	46.13
6/26/2025	44.48	45.80	44.46	45.77	536,852	45.52
6/25/2025	44.99	45.09	44.44	44.45	447,557	44.21
6/24/2025	45.07	45.34	44.61	45.04	440,867	44.79
6/23/2025	43.49	44.71	43.46	44.68	497,173	44.43
6/20/2025	44.23	44.31	43.41	43.46	565,554	43.22
6/18/2025	44.30	44.65	43.99	44.01	428,450	43.77
6/17/2025	44.52	45.01	44.06	44.19	461,229	43.95
6/16/2025	45.25	45.33	44.64	44.86	528,726	44.61
6/13/2025	45.85	46.12	44.72	44.93	660,475	44.68
6/12/2025	46.30	46.75	46.00	46.32	525,031	46.07
6/11/2025	47.82	48.08	46.32	46.39	690,227	46.14
6/10/2025	47.91	48.31	47.25	47.80	761,325	47.54
6/09/2025	48.13	49.61	47.68	48.25	1,165,700	47.99
6/06/2025	48.46	49.70	43.40	46.61	3,249,576	46.35
6/05/2025	51.95	52.06	50.30	51.26	636,262	50.98
6/04/2025	52.52	52.94	52.31	52.33	431,819	52.04
6/03/2025	52.51	52.83	52.16	52.72	314,180	52.43
6/02/2025	52.18	52.54	51.68	52.18	383,183	51.89
5/30/2025	52.18	52.80	52.05	52.65	430,877	52.36
5/29/2025	52.27	52.49	51.80	52.28	283,966	51.99
5/28/2025	52.67	52.77	52.05	52.12	259,562	51.83
5/27/2025	51.48	52.77	51.28	52.70	312,074	52.41
5/23/2025	50.64	51.31	50.31	51.05	284,050	50.77
5/22/2025	51.26	51.68	51.06	51.35	280,159	51.07
5/21/2025	51.92	52.47	51.41	51.41	291,316	51.13
5/20/2025	52.57	52.65	52.27	52.47	368,142	52.18
5/19/2025	51.95	52.70	51.95	52.58	247,974	52.29
5/16/2025	52.33	52.65	52.05	52.64	380,871	52.35
5/15/2025	51.77	52.60	51.77	52.30	392,884	52.01
5/14/2025	51.69	51.95	51.44	51.54	414,696	51.26
5/13/2025	51.55	52.21	51.55	51.95	313,075	51.66
5/12/2025	52.07	52.25	50.96	51.37	394,483	51.09
5/09/2025	50.75	51.30	50.45	50.72	225,772	50.44
5/08/2025	50.24	51.20	49.99	50.77	266,719	50.49
5/07/2025	49.94	50.10	49.52	49.85	271,754	49.58
5/06/2025	49.10	50.11	49.08	49.79	264,324	49.52
5/05/2025	49.48	50.08	49.11	49.64	253,580	49.37
5/02/2025	49.58	49.98	49.37	49.69	244,970	49.42
5/01/2025	48.80	49.40	48.42	48.99	400,181	48.72