ABM Industries Incorporated Common Stock (ABM)

Historical Prices For ABM Industries Incorporated Common Stock (ABM)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	45.38	46.19	44.74	45.32	801,241	45.32
4/03/2025	47.66	48.45	46.24	46.53	566,773	46.53
4/02/2025	47.32	49.42	47.32	49.20	590,770	49.20
4/01/2025	47.13	48.10	46.83	47.89	447,529	47.89
3/31/2025	47.17	47.85	46.67	47.36	473,529	47.36
3/28/2025	48.05	48.17	46.71	47.32	377,248	47.32
3/27/2025	47.69	48.45	47.51	48.18	333,989	48.18
3/26/2025	47.76	48.16	47.25	47.63	288,611	47.63
3/25/2025	47.49	48.28	47.03	47.53	390,743	47.53
3/24/2025	47.56	47.95	46.70	47.53	411,865	47.53
3/21/2025	46.99	47.36	46.39	46.94	1,280,356	46.94
3/20/2025	46.78	48.06	46.62	47.43	414,079	47.43
3/19/2025	46.77	47.37	46.30	47.23	368,434	47.23
3/18/2025	47.25	47.76	46.82	46.91	356,362	46.91
3/17/2025	46.42	48.29	46.30	47.69	473,807	47.69
3/14/2025	46.99	47.88	46.53	46.78	637,898	46.78
3/13/2025	45.51	47.25	44.42	47.06	957,451	47.06
3/12/2025	52.01	52.15	44.42	45.51	1,677,765	45.51
3/11/2025	51.72	51.77	49.46	49.83	1,360,633	49.83
3/10/2025	54.17	54.47	51.11	51.25	987,204	51.25
3/07/2025	52.16	54.90	52.16	54.64	400,589	54.64
3/06/2025	52.10	52.45	51.64	52.08	284,741	52.08
3/05/2025	52.30	52.89	51.95	52.38	312,252	52.38
3/04/2025	53.13	53.18	52.30	52.47	337,260	52.47
3/03/2025	54.00	54.47	53.27	53.45	397,974	53.45
2/28/2025	54.06	54.55	53.65	54.33	368,020	54.33
2/27/2025	53.77	54.24	53.03	53.96	341,920	53.96
2/26/2025	53.75	54.72	53.68	53.85	363,525	53.85
2/25/2025	52.70	54.33	52.70	54.07	355,904	54.07
2/24/2025	52.75	53.40	52.45	52.52	329,095	52.52
2/21/2025	53.49	53.50	52.08	52.64	372,476	52.64
2/20/2025	52.11	53.27	52.04	53.04	272,769	53.04
2/19/2025	52.09	52.68	52.09	52.38	229,551	52.38
2/18/2025	52.68	53.12	51.91	52.46	314,038	52.46
2/14/2025	53.47	53.53	52.75	52.92	184,608	52.92
2/13/2025	53.57	53.57	52.93	53.17	217,972	53.17
2/12/2025	53.21	53.94	53.06	53.14	229,590	53.14
2/11/2025	53.24	53.91	53.24	53.90	188,009	53.90
2/10/2025	53.36	53.86	53.12	53.52	232,951	53.52
2/07/2025	53.21	53.33	52.86	53.28	202,204	53.28
2/06/2025	53.19	53.44	52.89	53.43	263,003	53.43
2/05/2025	53.24	53.24	52.81	53.10	285,558	53.10
2/04/2025	52.42	53.41	52.42	53.00	219,840	53.00
2/03/2025	52.56	53.63	52.25	53.00	316,843	53.00
1/31/2025	53.10	53.76	52.90	53.36	470,804	53.36
1/30/2025	53.38	53.55	52.80	53.17	289,036	53.17
1/29/2025	52.64	53.34	52.56	53.00	325,954	53.00
1/28/2025	52.80	53.56	52.73	52.85	370,426	52.85
1/27/2025	52.63	53.29	52.48	53.09	284,280	53.09
1/24/2025	52.45	52.85	52.27	52.63	200,106	52.63
1/23/2025	52.70	53.00	52.28	52.63	291,306	52.63
1/22/2025	53.46	53.64	52.65	52.97	257,226	52.97
1/21/2025	53.36	53.90	53.31	53.81	210,229	53.81
1/17/2025	53.64	53.64	52.74	53.09	204,937	53.09
1/16/2025	52.88	53.64	52.70	53.37	210,753	53.37
1/15/2025	54.04	54.22	52.60	52.95	328,282	52.95
1/14/2025	51.66	53.18	51.44	53.16	404,472	53.16
1/13/2025	50.01	51.75	50.01	51.68	437,037	51.68
1/10/2025	49.90	50.73	49.75	50.42	310,849	50.42
1/08/2025	49.96	51.03	49.77	50.97	301,551	50.97
1/07/2025	50.97	51.12	49.69	50.14	335,288	50.14
1/06/2025	51.76	52.10	50.44	50.71	375,148	50.71