ABM Industries IncorporatedABMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $46.01 | $46.51 | $45.69 | $46.37 | 618,103 |
| 1/30/2026 | $45.56 | $46.09 | $45.22 | $46.04 | 697,801 |
| 1/29/2026 | $45.06 | $45.79 | $44.72 | $45.77 | 705,200 |
| 1/28/2026 | $45.43 | $45.45 | $44.59 | $44.79 | 663,026 |
| 1/27/2026 | $45.42 | $45.49 | $45.08 | $45.39 | 561,400 |
| 1/26/2026 | $45.66 | $45.94 | $45.29 | $45.61 | 592,900 |
| 1/23/2026 | $46.37 | $46.60 | $45.08 | $45.37 | 738,043 |
| 1/22/2026 | $45.86 | $46.48 | $45.86 | $46.37 | 504,322 |
| 1/21/2026 | $44.69 | $46.13 | $44.69 | $45.83 | 1.17M |
| 1/20/2026 | $44.76 | $45.85 | $44.60 | $45.44 | 951,435 |
| 1/16/2026 | $44.73 | $45.35 | $44.60 | $45.26 | 787,900 |
| 1/15/2026 | $44.13 | $45.33 | $43.98 | $45.04 | 756,937 |
| 1/14/2026 | $43.98 | $44.70 | $43.74 | $43.98 | 778,818 |
| 1/13/2026 | $44.25 | $44.61 | $43.76 | $44.27 | 714,500 |
| 1/12/2026 | $44.48 | $44.87 | $44.21 | $44.48 | 641,938 |
| 1/9/2026 | $44.02 | $44.71 | $43.93 | $44.69 | 563,118 |
| 1/8/2026 | $43.41 | $44.22 | $43.38 | $44.02 | 654,231 |
| 1/7/2026 | $43.80 | $44.14 | $43.27 | $43.41 | 617,010 |
| 1/6/2026 | $43.59 | $44.07 | $43.14 | $43.79 | 697,704 |
| 1/5/2026 | $42.41 | $43.87 | $42.41 | $43.61 | 804,213 |
| 1/2/2026 | $42.30 | $42.92 | $42.05 | $42.68 | 567,200 |
| 12/31/2025 | $42.70 | $42.93 | $42.24 | $42.30 | 595,400 |
| 12/30/2025 | $42.71 | $43.06 | $42.41 | $42.70 | 557,200 |
| 12/29/2025 | $42.67 | $43.19 | $42.49 | $42.90 | 667,900 |
| 12/26/2025 | $42.04 | $42.78 | $41.96 | $42.67 | 589,800 |
| 12/24/2025 | $41.75 | $42.28 | $41.73 | $42.17 | 254,645 |
| 12/23/2025 | $42.05 | $42.24 | $41.42 | $41.75 | 642,610 |
| 12/22/2025 | $42.68 | $42.68 | $41.62 | $42.21 | 1.07M |
| 12/19/2025 | $43.08 | $43.40 | $41.55 | $42.17 | 2.59M |
| 12/18/2025 | $47.09 | $47.68 | $42.16 | $43.47 | 2.63M |
| 12/17/2025 | $47.78 | $50.12 | $46.60 | $48.25 | 1.84M |
| 12/16/2025 | $47.31 | $47.31 | $45.73 | $45.74 | 1.42M |
| 12/15/2025 | $47.16 | $47.58 | $46.48 | $47.18 | 660,100 |
| 12/12/2025 | $47.13 | $47.28 | $46.31 | $46.64 | 424,719 |
| 12/11/2025 | $46.06 | $47.19 | $46.06 | $47.08 | 577,900 |
| 12/10/2025 | $45.53 | $46.15 | $45.23 | $45.90 | 824,500 |
| 12/9/2025 | $44.45 | $44.75 | $44.35 | $44.66 | 454,100 |
| 12/8/2025 | $44.66 | $44.69 | $44.14 | $44.26 | 462,300 |
| 12/5/2025 | $44.15 | $44.72 | $44.15 | $44.63 | 360,241 |
| 12/4/2025 | $44.03 | $44.51 | $43.69 | $44.29 | 377,225 |
| 12/3/2025 | $43.47 | $44.22 | $43.38 | $43.94 | 565,400 |
| 12/2/2025 | $43.33 | $43.33 | $42.51 | $43.22 | 573,500 |
| 12/1/2025 | $42.69 | $43.53 | $42.69 | $43.08 | 365,510 |
| 11/28/2025 | $43.19 | $43.25 | $42.89 | $43.00 | 128,100 |
| 11/26/2025 | $42.63 | $43.52 | $42.63 | $42.98 | 638,231 |
| 11/25/2025 | $42.19 | $43.26 | $42.19 | $42.94 | 463,000 |
| 11/24/2025 | $42.06 | $42.20 | $41.56 | $42.02 | 544,110 |
| 11/21/2025 | $41.95 | $42.74 | $41.64 | $42.20 | 609,800 |
| 11/20/2025 | $40.94 | $41.79 | $40.29 | $41.65 | 477,200 |
| 11/19/2025 | $40.73 | $40.77 | $40.00 | $40.48 | 425,032 |
| 11/18/2025 | $40.35 | $40.83 | $40.27 | $40.49 | 378,500 |
| 11/17/2025 | $41.99 | $42.12 | $40.24 | $40.31 | 501,800 |
| 11/14/2025 | $41.70 | $42.24 | $41.44 | $42.07 | 506,900 |
| 11/13/2025 | $42.26 | $42.71 | $42.18 | $42.52 | 385,663 |
| 11/12/2025 | $42.52 | $42.72 | $41.80 | $42.29 | 1.12M |
| 11/11/2025 | $42.71 | $42.71 | $42.12 | $42.41 | 464,237 |
| 11/10/2025 | $42.21 | $42.46 | $41.56 | $42.29 | 461,100 |
| 11/7/2025 | $42.21 | $42.29 | $41.68 | $41.95 | 564,904 |
| 11/6/2025 | $43.50 | $43.71 | $41.73 | $41.97 | 657,003 |
| 11/5/2025 | $43.07 | $43.86 | $42.84 | $43.69 | 394,600 |
| 11/4/2025 | $43.29 | $43.40 | $42.80 | $43.03 | 370,431 |