Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
ABM Industries Inc (ABM) Historical Prices: Free Download & Interactive Data Table 2025

ABM Historical Prices

Summary

Key Stock Metrics

40.85

(April 9, 2025)

52-Week Low

59.15

(November 12, 2024)

52-Week High

59.78

(September 6, 2024)

All-Time High

46.12

(September 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2023-02-21 48.27 48.54 47.73 48.15 254123
2023-02-22 48.05 48.64 48.04 48.20 326198
2023-02-23 48.48 49.00 47.96 48.79 290071
2023-02-24 48.18 48.84 47.80 48.82 319294
2023-02-27 49.31 49.58 48.90 49.04 232886
2023-02-28 49.00 49.50 48.37 48.41 567009
2023-03-01 48.22 48.57 47.86 48.33 315962
2023-03-02 48.10 48.58 47.85 48.48 167208
2023-03-03 48.60 48.98 48.11 48.82 228504
2023-03-06 48.69 48.94 48.00 48.35 371154
2023-03-07 48.38 48.59 47.54 47.86 360179
2023-03-08 48.29 48.95 45.99 47.50 683160
2023-03-09 46.20 47.09 45.79 46.14 667079
2023-03-10 45.86 45.86 44.55 44.75 488466
2023-03-13 44.04 44.60 43.64 44.22 440296
2023-03-14 45.05 45.45 44.18 44.57 390090
2023-03-15 43.68 44.50 43.27 44.25 613472
2023-03-16 43.82 45.08 43.65 44.79 290961
2023-03-17 44.52 44.58 43.46 43.73 1145478
2023-03-20 44.16 44.94 44.04 44.12 332108
2023-03-21 44.84 45.25 43.93 44.22 391506
2023-03-22 44.28 44.28 43.01 43.02 376267
2023-03-23 42.93 43.24 42.20 42.43 458753
2023-03-24 42.05 43.50 41.80 43.43 493118
2023-03-27 44.05 44.35 43.61 44.01 258008
2023-03-28 43.79 44.30 43.66 44.04 220315
2023-03-29 44.36 44.56 43.94 44.45 289548
2023-03-30 44.70 45.00 44.24 44.51 277721
2023-03-31 44.75 45.05 44.62 44.94 335685
2023-04-03 44.95 45.21 44.55 44.94 340950
2023-04-04 45.12 45.12 43.34 43.27 387057
2023-04-05 42.98 43.38 42.93 43.35 245244
2023-04-06 43.51 43.84 43.14 43.84 285443
2023-04-10 43.69 44.15 43.56 43.91 296232
2023-04-11 44.11 44.34 43.91 43.93 257295
2023-04-12 44.27 44.34 43.51 43.69 322195
2023-04-13 43.74 44.21 43.44 44.19 290363
2023-04-14 44.10 44.22 42.92 43.19 246183
2023-04-17 43.38 43.75 43.23 43.72 192508
2023-04-18 43.86 44.05 42.92 43.10 201188
2023-04-19 43.10 43.25 42.70 42.82 213759
2023-04-20 42.77 42.89 42.38 42.71 247778
2023-04-21 42.82 42.93 42.17 42.30 228997
2023-04-24 42.33 42.62 42.05 42.14 208548
2023-04-25 41.74 42.12 41.42 41.51 243050
2023-04-26 41.03 41.49 40.77 40.88 240814
2023-04-27 41.07 42.02 41.07 41.71 253338
2023-04-28 41.70 42.62 41.70 42.58 261369
2023-05-01 42.49 43.05 42.23 42.55 188891
2023-05-02 42.33 42.33 41.48 42.03 211800
2023-05-03 42.20 42.78 42.00 42.05 217528
2023-05-04 41.65 42.24 41.27 41.91 198171
2023-05-05 42.57 42.97 42.23 42.68 199279
2023-05-08 42.91 43.00 42.15 42.32 144000
2023-05-09 42.26 42.72 41.83 42.59 159357
2023-05-10 43.10 43.15 42.49 42.80 177995
2023-05-11 42.52 43.28 42.48 43.24 182611
2023-05-12 43.41 43.65 42.77 43.38 203931
2023-05-15 43.40 43.78 43.12 43.51 201946
2023-05-16 43.24 43.68 42.89 43.58 183026
2023-05-17 43.96 44.74 43.77 44.59 240957
2023-05-18 44.37 44.96 44.03 44.25 398466
2023-05-19 44.52 44.52 43.54 43.60 319366
2023-05-22 43.60 43.94 43.41 43.49 208241
2023-05-23 43.31 43.96 43.31 43.60 321220
2023-05-24 43.63 43.63 42.76 42.79 265135
2023-05-25 42.59 43.58 42.35 43.08 382606
2023-05-26 43.09 44.85 42.99 44.64 505132
2023-05-30 44.86 45.00 44.58 44.76 206132
2023-05-31 44.92 44.96 43.99 44.16 342920
2023-06-01 43.90 44.51 43.59 44.13 276198
2023-06-02 44.58 46.34 44.58 46.22 332540
2023-06-05 45.94 45.72 45.10 46.22 358219
2023-06-06 45.92 48.80 45.82 48.51 764542
2023-06-07 48.54 49.26 47.93 48.15 584031
2023-06-08 47.79 48.10 46.93 47.13 776772
2023-06-09 47.11 47.11 46.03 46.38 367695
2023-06-12 46.28 46.57 43.32 44.62 1028298
2023-06-13 44.96 45.17 43.65 43.70 504195
2023-06-14 43.68 44.07 42.77 43.01 548340
2023-06-15 42.70 43.01 41.98 42.83 507247
2023-06-16 42.96 43.05 42.09 42.35 1041584
2023-06-20 42.32 42.47 41.41 41.41 413699
2023-06-21 41.32 42.15 41.23 41.66 529784
2023-06-22 41.68 41.78 40.92 41.03 659292
2023-06-23 40.69 41.17 40.40 40.53 925807
2023-06-26 40.48 41.72 40.46 41.36 380754
2023-06-27 41.47 42.04 41.27 41.50 295949
2023-06-28 41.42 42.00 41.10 41.94 358226
2023-06-29 42.04 42.83 42.04 42.63 326290
2023-06-30 42.74 42.85 42.28 42.65 385104
2023-07-03 42.29 42.93 42.29 42.35 176770
2023-07-05 41.86 42.64 41.74 42.11 662113
2023-07-06 41.79 42.46 41.73 42.19 373073
2023-07-07 41.76 42.13 40.58 41.58 799716
2023-07-10 41.56 42.15 41.49 41.80 603015
2023-07-11 41.96 42.62 41.64 42.54 504043
2023-07-12 43.15 43.26 42.33 42.54 430756
2023-07-13 42.60 43.01 42.13 42.54 432945
2023-07-14 42.39 42.61 41.91 42.46 407005
2023-07-17 42.46 42.78 42.30 42.36 391301
2023-07-18 42.39 43.33 42.39 42.81 452753
2023-07-19 42.97 43.73 42.67 43.70 411474
2023-07-20 43.79 44.03 43.21 43.99 504944
2023-07-21 44.16 44.39 43.56 43.81 462182
2023-07-24 43.94 44.21 43.58 44.15 466461
2023-07-25 43.94 44.85 43.94 44.81 428246
2023-07-26 44.70 45.76 44.70 44.99 718219
2023-07-27 45.16 45.79 44.86 45.03 970891
2023-07-28 45.11 45.74 45.04 45.18 556855
2023-07-31 45.34 46.54 45.26 46.28 4470717
2023-08-01 46.33 46.43 44.84 45.37 479988
2023-08-02 45.14 46.10 45.00 45.55 355434
2023-08-03 45.75 45.75 45.07 45.42 268009
2023-08-04 45.46 45.97 45.29 45.56 219581
2023-08-07 45.48 45.75 45.38 45.60 308413
2023-08-08 45.35 45.98 45.07 45.88 439654
2023-08-09 45.93 46.73 45.69 46.44 258256
2023-08-10 46.66 46.95 45.68 46.10 310477
2023-08-11 46.05 46.38 45.91 46.13 332610
2023-08-14 46.00 46.02 45.47 45.82 317412
2023-08-15 45.59 45.74 45.44 45.50 193174
2023-08-16 45.32 45.86 45.12 45.13 207669
2023-08-17 45.15 45.39 44.65 44.89 403417
2023-08-18 44.76 45.44 44.57 45.33 304692
2023-08-21 45.14 45.35 44.95 45.13 248129
2023-08-22 45.10 45.32 44.74 44.74 265878
2023-08-23 44.82 45.10 44.60 45.09 170214
2023-08-24 44.95 45.56 44.89 45.36 335457
2023-08-25 45.62 45.96 45.47 45.54 239053
2023-08-28 45.59 46.10 45.44 45.49 217198
2023-08-29 45.49 45.72 45.27 45.62 197077
2023-08-30 45.48 45.95 45.48 45.81 231838
2023-08-31 45.73 46.07 45.33 45.42 358507
2023-09-01 45.77 46.13 45.50 45.81 342336
2023-09-05 45.51 45.61 44.43 44.75 677063
2023-09-06 44.83 45.16 44.45 44.81 646223
2023-09-07 40.46 41.22 38.08 38.70 1962219
2023-09-08 37.61 39.54 37.61 39.28 1154453
2023-09-11 39.65 40.38 38.89 39.10 441646
2023-09-12 39.00 39.76 39.00 39.37 439466
2023-09-13 39.26 40.44 39.26 40.19 640231
2023-09-14 40.57 41.61 40.57 41.45 540135
2023-09-15 41.21 41.70 40.40 40.55 1749922
2023-09-18 40.73 41.04 40.69 40.74 410725
2023-09-19 40.81 40.96 40.63 40.68 450762
2023-09-20 40.99 41.19 40.53 40.53 596637
2023-09-21 40.45 40.61 40.02 40.09 479308
2023-09-22 40.05 40.23 39.40 39.44 534951
2023-09-25 39.37 39.66 39.33 39.44 500242
2023-09-26 39.15 39.58 38.95 38.96 494868
2023-09-27 39.23 39.73 38.95 39.47 601735
2023-09-28 39.72 40.46 39.72 40.18 605058
2023-09-29 40.06 40.46 39.96 40.01 469517
2023-10-02 39.87 40.06 39.56 39.86 590004
2023-10-03 39.85 39.93 39.34 39.15 511903
2023-10-04 39.10 40.34 39.00 40.32 505395
2023-10-05 40.25 40.93 40.08 40.73 547889
2023-10-06 40.60 41.49 40.47 41.31 459604
2023-10-09 41.11 42.41 41.10 42.27 390343
2023-10-10 42.38 43.09 42.34 42.90 441454
2023-10-11 42.97 43.89 42.88 43.86 384599
2023-10-12 43.89 43.95 43.20 43.72 438325
2023-10-13 43.98 44.33 43.43 44.03 425094
2023-10-16 44.04 44.35 43.35 43.76 309817
2023-10-17 43.62 43.98 42.98 43.20 361192
2023-10-18 42.86 42.86 42.19 42.20 361214
2023-10-19 41.94 42.27 41.35 41.53 315712
2023-10-20 41.65 41.77 40.26 40.29 491874
2023-10-23 40.29 40.63 40.01 40.11 319221
2023-10-24 40.19 40.40 39.74 40.05 201343
2023-10-25 39.72 39.88 39.40 39.50 315739
2023-10-26 39.69 40.18 39.36 39.61 231035
2023-10-27 39.51 39.58 38.99 39.23 297268
2023-10-30 39.62 39.62 38.98 39.30 252311
2023-10-31 39.47 39.47 38.91 39.34 573634
2023-11-01 39.38 39.56 38.48 39.36 469828
2023-11-02 39.79 40.11 39.46 40.10 387327
2023-11-03 40.61 41.12 40.52 40.86 404343
2023-11-06 40.74 40.93 40.05 40.24 513664
2023-11-07 40.21 40.21 39.45 39.91 412209
2023-11-08 40.10 40.10 39.53 39.63 260407
2023-11-09 39.86 39.91 39.27 39.60 430950
2023-11-10 39.83 40.11 39.41 39.99 444066
2023-11-13 39.70 39.87 39.43 39.76 332325
2023-11-14 40.72 41.71 40.72 41.62 620467
2023-11-15 41.65 42.06 41.24 41.41 380110
2023-11-16 41.42 41.55 40.87 41.04 312344
2023-11-17 41.39 41.44 40.95 41.07 380714
2023-11-20 41.14 41.55 40.94 41.53 272691
2023-11-21 41.19 41.31 40.90 40.93 211577
2023-11-22 41.08 41.34 40.70 40.88 239348
2023-11-24 40.74 41.34 40.59 41.22 139587
2023-11-27 41.15 41.23 40.71 40.74 406284
2023-11-28 40.50 41.30 40.23 40.83 496073
2023-11-29 41.20 41.36 40.64 40.95 793824
2023-11-30 41.22 41.22 40.60 40.99 395237
2023-12-01 40.91 42.21 40.91 42.15 344438
2023-12-04 41.93 43.01 41.93 42.91 288591
2023-12-05 42.84 42.84 42.30 42.47 392082
2023-12-06 42.61 43.28 42.61 42.87 365406
2023-12-07 43.11 43.61 42.69 43.60 386562
2023-12-08 43.48 43.97 43.44 43.67 312797
2023-12-11 43.65 44.25 43.65 44.04 379750
2023-12-12 43.99 44.84 43.77 44.36 482017
2023-12-13 48.30 52.50 48.30 52.30 2600321
2023-12-14 52.97 53.05 46.51 46.96 1397344
2023-12-15 46.83 46.99 45.45 45.91 1634424
2023-12-18 45.91 46.08 45.24 45.80 462749
2023-12-19 46.04 46.83 46.03 46.63 387360
2023-12-20 46.32 47.00 45.38 45.40 1118691
2023-12-21 45.59 45.67 44.88 45.34 687217
2023-12-22 45.70 46.30 45.25 45.64 526227
2023-12-26 45.55 45.89 45.10 45.55 377829
2023-12-27 45.73 45.94 45.08 45.36 464871
2023-12-28 45.19 45.53 44.96 45.25 249458
2023-12-29 45.22 45.31 44.74 44.83 257390
2024-01-02 44.56 44.95 44.31 44.33 528998
2024-01-03 44.30 44.35 43.39 43.40 660452
2024-01-04 43.72 43.72 43.21 43.30 387610
2024-01-05 43.00 43.70 42.39 42.45 645038
2024-01-08 42.42 42.74 42.27 42.54 370578
2024-01-09 42.03 42.23 41.64 42.13 1211777
2024-01-10 42.10 42.85 41.89 42.78 340433
2024-01-11 42.19 42.56 41.83 42.49 391117
2024-01-12 42.87 42.88 41.91 42.07 315738
2024-01-16 41.71 41.90 41.16 41.36 595443
2024-01-17 41.00 41.85 40.98 41.47 570732
2024-01-18 41.66 41.92 41.15 41.91 405847
2024-01-19 42.05 42.12 40.99 41.74 245419
2024-01-22 42.09 42.61 41.97 42.41 442676
2024-01-23 42.69 42.96 42.24 42.34 346238
2024-01-24 42.81 42.81 41.85 42.03 380435
2024-01-25 42.61 42.72 41.56 41.93 261669
2024-01-26 42.20 42.32 41.89 42.08 353508
2024-01-29 42.15 42.15 41.39 41.85 305406
2024-01-30 41.60 41.96 41.47 41.92 327086
2024-01-31 41.99 41.99 40.62 40.79 489385
2024-02-01 41.10 41.69 40.88 41.68 350300
2024-02-02 41.17 41.53 41.04 41.30 300977
2024-02-05 40.83 41.20 40.33 40.62 559924
2024-02-06 40.54 40.98 40.52 40.68 316707
2024-02-07 40.65 40.65 39.96 40.25 272936
2024-02-08 40.15 40.63 39.95 40.38 761250
2024-02-09 40.36 40.40 39.99 40.21 621876
2024-02-12 40.24 41.23 40.24 41.06 522350
2024-02-13 40.03 40.87 39.64 39.83 510145
2024-02-14 40.39 40.49 39.72 40.44 510703
2024-02-15 40.52 41.68 40.52 41.55 442742
2024-02-16 41.15 41.27 40.57 40.58 672247
2024-02-20 40.14 40.71 39.77 40.43 659301
2024-02-21 40.41 40.82 39.80 39.99 613854
2024-02-22 39.85 40.67 39.83 40.22 741228
2024-02-23 40.19 40.70 40.16 40.62 876541
2024-02-26 40.41 40.96 40.33 40.83 346740
2024-02-27 41.00 41.19 40.79 41.06 563335
2024-02-28 40.87 41.63 40.77 41.60 503493
2024-02-29 42.23 42.23 41.15 41.31 735962
2024-03-01 41.25 41.51 41.01 41.21 449550
2024-03-04 41.33 41.38 41.09 41.26 365566
2024-03-05 40.92 41.21 40.50 40.75 612985
2024-03-06 40.99 41.34 40.70 40.79 524344
2024-03-07 43.99 43.99 41.04 43.35 1388820
2024-03-08 43.42 43.65 41.38 41.92 750009
2024-03-11 41.91 42.32 41.61 42.01 815032
2024-03-12 41.80 42.13 41.65 41.79 558742
2024-03-13 41.64 42.50 41.54 42.20 576573
2024-03-14 41.96 42.23 41.54 41.69 823025
2024-03-15 41.51 42.45 41.51 42.31 2134945
2024-03-18 42.28 42.94 42.28 42.80 775730
2024-03-19 42.69 43.69 42.69 43.37 612646
2024-03-20 43.17 44.01 43.14 43.80 793323
2024-03-21 44.08 44.75 43.95 44.65 585060
2024-03-22 44.89 44.91 43.50 43.68 1043855
2024-03-25 43.89 43.92 43.45 43.78 976543
2024-03-26 43.86 43.89 43.43 43.74 358479
2024-03-27 44.03 44.42 43.93 44.41 798362
2024-03-28 44.41 44.98 44.31 44.62 485763
2024-04-01 44.73 44.86 44.27 44.60 580614
2024-04-02 44.35 44.95 44.22 44.37 768126
2024-04-03 44.24 44.76 44.24 44.63 676417
2024-04-04 45.00 45.19 44.19 44.48 451268
2024-04-05 44.44 44.57 43.93 44.15 751113
2024-04-08 44.26 44.50 44.07 44.21 510262
2024-04-09 44.31 44.47 43.72 43.77 637290
2024-04-10 42.92 43.17 42.63 43.10 409695
2024-04-11 43.15 43.72 42.85 43.71 393258
2024-04-12 43.68 44.09 43.34 43.57 387584
2024-04-15 43.64 44.49 43.59 44.46 690867
2024-04-16 44.18 44.40 43.64 44.28 716733
2024-04-17 44.67 44.94 43.55 43.64 894178
2024-04-18 43.72 44.06 43.27 43.80 489597
2024-04-19 43.73 44.52 43.73 44.32 416078
2024-04-22 44.50 44.87 44.37 44.46 504804
2024-04-23 44.33 44.76 44.30 44.65 360833
2024-04-24 44.36 44.75 44.26 44.53 442769
2024-04-25 44.44 44.44 43.85 44.33 357746
2024-04-26 44.34 44.66 43.87 44.04 364022
2024-04-29 44.11 44.45 44.05 44.27 445634
2024-04-30 44.11 44.21 43.59 43.70 684855
2024-05-01 43.88 45.25 43.88 44.80 650857
2024-05-02 45.02 45.07 44.52 44.84 501955
2024-05-03 45.26 45.26 44.32 44.77 297637
2024-05-06 45.06 45.28 44.44 44.59 337221
2024-05-07 44.86 44.94 44.24 44.25 420349
2024-05-08 44.02 44.94 44.02 44.93 411726
2024-05-09 44.97 45.40 44.63 45.37 1110617
2024-05-10 45.69 46.26 45.63 45.91 383185
2024-05-13 46.26 46.45 45.78 45.82 533135
2024-05-14 46.26 46.27 45.43 45.95 375329
2024-05-15 46.15 46.19 45.76 46.02 377773
2024-05-16 45.86 46.68 45.81 46.66 310702
2024-05-17 46.74 47.19 46.43 47.10 341193
2024-05-20 47.06 47.50 46.94 47.27 428904
2024-05-21 47.12 48.40 46.82 48.38 455228
2024-05-22 48.37 48.83 47.47 47.67 604107
2024-05-23 47.47 47.48 46.97 47.22 358133
2024-05-24 47.46 47.46 46.72 46.87 257577
2024-05-28 47.18 47.21 46.44 46.55 274663
2024-05-29 46.23 46.54 45.94 46.25 332279
2024-05-30 46.56 46.88 46.45 46.66 221368
2024-05-31 46.59 47.40 46.59 47.27 377198
2024-06-03 47.40 47.77 47.23 47.55 439656
2024-06-04 47.28 47.69 47.04 47.56 341423
2024-06-05 47.56 47.95 47.37 47.76 564554
2024-06-06 49.00 49.64 47.57 48.40 856996
2024-06-07 48.60 51.09 48.59 50.94 1062435
2024-06-10 50.14 50.45 49.57 50.09 688732
2024-06-11 49.78 50.74 49.55 50.61 597546
2024-06-12 51.21 51.85 51.01 51.26 668704
2024-06-13 51.12 51.39 50.12 50.49 585031
2024-06-14 50.01 50.42 49.14 49.17 589607
2024-06-17 49.04 50.86 48.67 50.56 695357
2024-06-18 50.69 51.07 50.38 50.70 608713
2024-06-20 50.28 51.67 50.28 51.37 751673
2024-06-21 51.38 52.64 50.69 52.64 5993541
2024-06-24 52.43 52.69 51.25 51.27 1119777
2024-06-25 51.33 51.39 50.69 50.77 561699
2024-06-26 50.52 50.74 50.23 50.62 975959
2024-06-27 50.89 51.01 50.00 50.09 449535
2024-06-28 50.47 50.79 50.18 50.57 1585197
2024-07-01 51.01 51.20 50.02 50.16 527179
2024-07-02 50.30 50.59 49.83 50.25 441440
2024-07-03 50.33 50.58 50.11 50.21 154058
2024-07-05 50.03 50.28 49.17 49.45 296771
2024-07-08 49.83 50.12 49.53 49.61 287774
2024-07-09 49.39 49.62 48.88 48.97 882281
2024-07-10 49.23 49.25 48.72 49.02 809386
2024-07-11 49.82 50.80 49.53 50.55 400363
2024-07-12 50.97 51.50 50.69 51.28 374760
2024-07-15 51.19 52.32 51.10 51.33 580050
2024-07-16 51.76 52.99 51.60 52.93 554515
2024-07-17 52.69 54.03 52.59 53.76 513243
2024-07-18 53.30 54.37 53.27 53.76 466263
2024-07-19 53.70 54.09 53.54 53.59 413782
2024-07-22 53.83 54.48 53.01 54.42 324442
2024-07-23 54.30 54.70 54.20 54.33 320539
2024-07-24 54.29 55.24 54.15 54.53 417233
2024-07-25 54.67 56.02 54.50 54.61 569571
2024-07-26 55.25 55.45 54.75 55.08 426196
2024-07-29 55.04 55.60 54.57 55.12 344172
2024-07-30 55.45 55.94 54.97 55.67 425287
2024-07-31 55.62 56.30 54.83 55.56 610222
2024-08-01 55.32 56.03 54.26 55.30 456911
2024-08-02 54.02 55.20 53.70 54.75 359680
2024-08-05 53.01 53.31 52.25 52.76 330175
2024-08-06 52.55 52.86 51.88 52.16 446043
2024-08-07 52.65 53.20 51.67 51.98 378915
2024-08-08 52.20 52.82 52.08 52.41 218528
2024-08-09 52.45 52.84 51.88 52.80 262965
2024-08-12 52.80 52.84 52.26 52.47 249167
2024-08-13 52.82 53.25 52.65 53.04 379470
2024-08-14 53.20 53.35 52.57 53.30 263364
2024-08-15 54.30 54.52 53.61 54.45 308620
2024-08-16 54.32 54.55 53.74 54.11 294581
2024-08-19 54.11 54.62 54.03 54.61 188301
2024-08-20 54.58 54.65 54.11 54.25 239358
2024-08-21 54.37 54.77 54.15 54.63 182607
2024-08-22 54.68 54.80 54.39 54.50 186231
2024-08-23 54.87 55.86 54.51 55.43 257900
2024-08-26 55.88 56.55 55.70 55.79 298907
2024-08-27 55.70 56.00 55.32 55.94 295267
2024-08-28 56.05 56.46 55.62 56.00 236357
2024-08-29 56.27 56.78 55.77 56.22 307627
2024-08-30 56.36 57.23 56.32 57.15 510727
2024-09-03 56.76 57.25 56.17 56.81 436672
2024-09-04 56.68 57.10 55.73 56.00 347398
2024-09-05 55.98 56.63 55.59 56.10 654282
2024-09-06 59.78 59.78 51.28 51.29 1347801
2024-09-09 51.61 51.75 49.80 49.94 1391840
2024-09-10 50.01 50.60 49.40 49.92 614073
2024-09-11 49.70 49.70 48.59 49.05 485765
2024-09-12 49.37 49.83 49.19 49.35 352197
2024-09-13 50.01 51.81 49.80 51.61 467560
2024-09-16 51.91 53.06 51.57 51.99 475798
2024-09-17 52.35 52.35 50.88 50.96 390691
2024-09-18 51.00 51.68 50.55 50.94 730279
2024-09-19 51.73 52.11 50.75 51.83 647418
2024-09-20 51.53 52.34 51.12 52.08 3721806
2024-09-23 52.60 52.88 51.08 51.10 782904
2024-09-24 51.35 51.46 49.75 50.27 1046090
2024-09-25 50.47 50.86 49.90 50.75 1043083
2024-09-26 51.15 52.22 51.07 51.73 730878
2024-09-27 51.91 52.22 51.15 51.36 377035
2024-09-30 51.45 52.94 51.44 52.76 567869
2024-10-01 52.64 52.73 51.59 51.65 328839
2024-10-02 51.45 51.98 51.20 51.33 279216
2024-10-03 51.04 51.31 50.65 51.18 258253
2024-10-04 51.74 51.99 51.16 51.30 262515
2024-10-07 51.02 52.31 50.84 52.29 560269
2024-10-08 52.58 52.95 52.30 52.31 510411
2024-10-09 52.35 52.92 52.15 52.54 674701
2024-10-10 52.30 52.35 51.43 52.00 403336
2024-10-11 52.16 53.47 52.16 53.39 389938
2024-10-14 53.20 54.45 53.14 53.98 565039
2024-10-15 53.97 54.55 53.12 53.21 437185
2024-10-16 53.52 54.29 53.47 53.87 316830
2024-10-17 53.68 54.43 53.49 54.33 305735
2024-10-18 54.41 55.04 54.41 55.01 594989
2024-10-21 54.99 55.04 54.05 54.29 601547
2024-10-22 54.20 54.46 52.93 53.43 366530
2024-10-23 53.21 53.43 52.91 53.35 304656
2024-10-24 53.35 53.64 52.71 53.16 491414
2024-10-25 53.47 53.78 52.73 52.75 343020
2024-10-28 53.34 53.96 53.21 53.71 389130
2024-10-29 53.47 53.80 53.16 53.65 232241
2024-10-30 53.57 54.26 53.57 53.68 312317
2024-10-31 53.62 53.84 52.97 53.06 540066
2024-11-01 53.15 53.54 52.85 53.09 253047
2024-11-04 52.93 54.25 52.93 54.18 213655
2024-11-05 53.92 54.62 53.60 54.50 373022
2024-11-06 56.68 57.48 56.06 57.19 514424
2024-11-07 56.96 57.53 56.61 56.96 381512
2024-11-08 57.20 58.21 57.19 57.73 338876
2024-11-11 57.96 58.90 57.96 58.61 366617
2024-11-12 58.50 59.15 57.28 57.39 557403
2024-11-13 57.75 58.22 56.64 56.92 256208
2024-11-14 56.82 56.90 55.46 55.58 178090
2024-11-15 55.91 56.15 54.94 55.01 223538
2024-11-18 55.17 55.51 54.80 54.87 244922
2024-11-19 54.52 55.59 54.42 55.36 240297
2024-11-20 55.46 55.65 54.91 55.58 161691
2024-11-21 55.72 56.61 55.20 56.38 217388
2024-11-22 56.77 57.63 56.38 56.79 243651
2024-11-25 57.26 58.18 56.84 57.36 294934
2024-11-26 56.98 57.38 56.60 56.80 377955
2024-11-27 57.10 57.60 56.95 56.99 240460
2024-11-29 57.37 57.37 56.79 57.17 169865
2024-12-02 57.39 57.86 56.84 57.75 311889
2024-12-03 57.73 57.76 56.03 56.25 268819
2024-12-04 56.43 57.33 56.30 57.09 230048
2024-12-05 56.94 57.10 56.20 56.70 272284
2024-12-06 57.93 57.93 56.88 57.44 253612
2024-12-09 57.68 57.75 56.81 56.83 409146
2024-12-10 56.73 57.38 56.09 56.88 259689
2024-12-11 57.08 57.33 56.60 56.73 222771
2024-12-12 56.50 56.80 56.23 56.44 330706
2024-12-13 56.24 56.54 55.77 56.15 355981
2024-12-16 56.04 56.83 55.68 56.76 270609
2024-12-17 56.32 56.55 54.67 54.91 436139
2024-12-18 49.73 53.17 49.21 50.32 1020256
2024-12-19 51.18 52.49 50.71 51.14 657959
2024-12-20 50.65 51.24 50.29 50.34 1305827
2024-12-23 50.28 51.00 50.01 50.35 385511
2024-12-24 50.23 50.88 50.11 50.85 167590
2024-12-26 50.48 51.53 50.43 51.36 350040
2024-12-27 50.92 51.89 50.60 51.04 386863
2024-12-30 50.85 51.66 50.56 51.38 399472
2024-12-31 51.68 51.88 50.95 50.92 412137
2025-01-02 51.33 51.46 50.72 51.12 445533
2025-01-03 51.45 52.07 51.31 51.97 487406
2025-01-06 51.76 52.10 50.44 50.71 375148
2025-01-07 50.97 51.12 49.69 50.14 335289
2025-01-08 49.96 51.03 49.77 50.97 301551
2025-01-10 49.90 50.73 49.75 50.42 310849
2025-01-13 50.01 51.75 50.01 51.68 437037
2025-01-14 51.66 53.18 51.44 53.16 404472
2025-01-15 54.04 54.22 52.60 52.95 328282
2025-01-16 52.88 53.64 52.70 53.37 210753
2025-01-17 53.64 53.64 52.75 53.09 204937
2025-01-21 53.36 53.90 53.31 53.81 210229
2025-01-22 53.46 53.64 52.65 52.97 257226
2025-01-23 52.70 53.00 52.28 52.63 291307
2025-01-24 52.45 52.85 52.27 52.63 200106
2025-01-27 52.63 53.29 52.48 53.09 284280
2025-01-28 52.80 53.56 52.73 52.85 370426
2025-01-29 52.64 53.35 52.57 53.00 325930
2025-01-30 53.38 53.56 52.80 53.17 289036
2025-01-31 53.10 53.76 52.90 53.36 470804
2025-02-03 52.56 53.63 52.25 53.00 316843
2025-02-04 52.42 53.41 52.42 53.00 219840
2025-02-05 53.24 53.24 52.82 53.10 285558
2025-02-06 53.19 53.44 52.89 53.43 263003
2025-02-07 53.21 53.33 52.86 53.28 202204
2025-02-10 53.36 53.86 53.12 53.52 232951
2025-02-11 53.24 53.91 53.24 53.90 188009
2025-02-12 53.21 53.94 53.06 53.14 229591
2025-02-13 53.57 53.57 52.93 53.17 217972
2025-02-14 53.47 53.53 52.75 52.92 184608
2025-02-18 52.68 53.12 51.92 52.46 314078
2025-02-19 52.09 52.68 52.09 52.38 229551
2025-02-20 52.11 53.27 52.04 53.04 272769
2025-02-21 53.49 53.50 52.08 52.64 372476
2025-02-24 52.75 53.40 52.46 52.52 329095
2025-02-25 52.70 54.33 52.70 54.07 355912
2025-02-26 53.75 54.72 53.68 53.85 363525
2025-02-27 53.77 54.24 53.03 53.96 341920
2025-02-28 54.06 54.55 53.65 54.33 368020
2025-03-03 54.00 54.47 53.27 53.45 397974
2025-03-04 53.13 53.18 52.30 52.47 337260
2025-03-05 52.30 52.89 51.95 52.38 312276
2025-03-06 52.10 52.45 51.64 52.08 284741
2025-03-07 52.16 54.90 52.16 54.64 400589
2025-03-10 54.17 54.47 51.11 51.25 987204
2025-03-11 51.72 51.77 49.46 49.83 1360640
2025-03-12 52.01 52.15 44.42 45.51 1677820
2025-03-13 45.51 47.25 44.42 47.06 957456
2025-03-14 46.99 47.88 46.53 46.78 637898
2025-03-17 46.42 48.29 46.30 47.69 473807
2025-03-18 47.25 47.76 46.82 46.91 356362
2025-03-19 46.77 47.37 46.30 47.23 368434
2025-03-20 46.78 48.06 46.62 47.43 414079
2025-03-21 46.99 47.36 46.39 46.94 1280356
2025-03-24 47.56 47.95 46.70 47.53 411865
2025-03-25 47.49 48.29 47.03 47.53 390743
2025-03-26 47.76 48.16 47.25 47.63 288613
2025-03-27 47.69 48.46 47.51 48.18 333989
2025-03-28 48.05 48.17 46.71 47.32 377248
2025-03-31 47.17 47.86 46.67 47.36 473529
2025-04-01 47.13 48.10 46.83 47.89 447529
2025-04-02 47.32 49.42 47.32 48.94 590773
2025-04-03 47.66 48.45 46.24 46.53 567814
2025-04-04 45.38 46.19 44.59 45.32 801251
2025-04-07 43.75 44.97 41.65 43.68 1522568
2025-04-08 44.63 44.71 41.82 42.24 490457
2025-04-09 41.87 45.41 40.85 45.30 2909401
2025-04-10 44.51 44.89 42.42 44.37 1792938
2025-04-11 44.43 46.19 44.11 46.11 774037
2025-04-14 46.47 47.51 45.80 46.95 481565
2025-04-15 46.99 47.50 46.78 47.03 553263
2025-04-16 46.90 47.07 45.77 46.08 367115
2025-04-17 46.04 46.48 45.78 45.98 487236
2025-04-21 45.69 46.05 44.93 45.43 505764
2025-04-22 45.95 47.40 45.78 47.27 620528
2025-04-23 48.31 49.09 48.16 48.40 612345
2025-04-24 48.22 49.01 47.74 48.31 393000
2025-04-25 48.17 48.45 47.75 48.31 284482
2025-04-28 48.21 48.68 47.91 48.51 280401
2025-04-29 48.18 49.24 48.00 48.75 391626
2025-04-30 48.48 48.91 47.58 48.74 391873
2025-05-01 48.80 49.40 48.42 48.99 400181
2025-05-02 49.58 49.98 49.37 49.69 244970
2025-05-05 49.48 50.08 49.11 49.64 253580
2025-05-06 49.10 50.11 49.08 49.79 264324
2025-05-07 49.94 50.10 49.52 49.85 271754
2025-05-08 50.24 51.20 49.99 50.77 266719
2025-05-09 50.75 51.30 50.45 50.72 225772
2025-05-12 52.07 52.25 50.96 51.37 394483
2025-05-13 51.55 52.21 51.55 51.95 313075
2025-05-14 51.69 51.95 51.44 51.54 414696
2025-05-15 51.77 52.61 51.77 52.30 392884
2025-05-16 52.33 52.65 52.05 52.64 380871
2025-05-19 51.95 52.70 51.95 52.58 247974
2025-05-20 52.57 52.65 52.27 52.47 368142
2025-05-21 51.92 52.47 51.41 51.41 291316
2025-05-22 51.26 51.68 51.07 51.35 280159
2025-05-23 50.64 51.31 50.31 51.05 284050
2025-05-27 51.48 52.77 51.28 52.70 312074
2025-05-28 52.67 52.77 52.05 52.12 259562
2025-05-29 52.27 52.50 51.80 52.28 283966
2025-05-30 52.18 52.80 52.05 52.65 430877
2025-06-02 52.18 52.54 51.68 52.18 383183
2025-06-03 52.51 52.83 52.16 52.72 314180
2025-06-04 52.52 52.94 52.31 52.33 431919
2025-06-05 51.95 52.06 50.30 51.26 638262
2025-06-06 48.46 49.70 43.40 46.61 3249571
2025-06-09 48.13 49.61 47.68 48.25 1165700
2025-06-10 47.91 48.31 47.25 47.80 761325
2025-06-11 47.82 48.08 46.32 46.39 690227
2025-06-12 46.30 46.75 46.00 46.32 525031
2025-06-13 45.85 46.12 44.72 44.93 660475
2025-06-16 45.25 45.33 44.64 44.86 528726
2025-06-17 44.52 45.01 44.07 44.19 461229
2025-06-18 44.30 44.65 43.99 44.01 428450
2025-06-20 44.23 44.31 43.41 43.46 565554
2025-06-23 43.49 44.71 43.46 44.68 497173
2025-06-24 45.07 45.34 44.61 45.04 440867
2025-06-25 44.99 45.10 44.44 44.45 447557
2025-06-26 44.48 45.80 44.46 45.77 536852
2025-06-27 45.87 46.63 45.77 46.38 918214
2025-06-30 46.35 47.24 46.34 47.21 1051506
2025-07-01 47.13 48.23 47.01 47.52 558128
2025-07-02 48.24 48.68 47.70 48.02 867367
2025-07-03 47.99 48.15 47.58 47.93 345528
2025-07-07 47.67 48.45 47.42 48.22 765630
2025-07-08 48.00 48.68 47.57 47.62 507154
2025-07-09 47.67 48.97 47.16 48.87 943545
2025-07-10 48.59 49.66 48.55 49.08 718372
2025-07-11 48.74 49.16 48.41 48.72 619811
2025-07-14 48.63 49.52 48.63 49.49 480936
2025-07-15 49.49 49.60 47.88 47.89 528980
2025-07-16 48.08 48.29 47.35 48.12 525367
2025-07-17 48.13 48.80 47.83 48.42 636878
2025-07-18 48.53 48.66 47.45 47.72 353925
2025-07-21 47.74 48.32 47.43 47.51 363731
2025-07-22 47.67 48.05 47.51 47.87 279102
2025-07-23 48.03 48.27 47.52 48.09 321955
2025-07-24 47.91 48.12 47.51 47.52 325409
2025-07-25 47.79 47.79 47.11 47.70 229399
2025-07-28 47.35 47.66 47.07 47.11 365122
2025-07-29 47.40 47.40 46.78 47.00 321852
2025-07-30 46.98 47.17 46.32 46.48 491897
2025-07-31 46.16 46.53 45.92 46.13 342172
2025-08-01 45.62 45.98 45.29 45.47 468419
2025-08-04 45.52 46.57 45.52 46.51 367716
2025-08-05 46.50 47.01 46.33 46.97 530358
2025-08-06 47.10 47.39 46.92 47.39 330690
2025-08-07 47.61 47.80 47.03 47.23 289138
2025-08-08 47.26 47.89 47.04 47.74 336263
2025-08-11 47.61 48.11 47.39 47.57 451030
2025-08-12 47.74 48.88 47.74 48.76 403965
2025-08-13 48.93 49.76 48.57 49.53 448632
2025-08-14 49.24 49.25 48.11 48.39 473238
2025-08-15 48.50 48.55 48.05 48.14 542450
2025-08-18 48.19 48.35 47.49 47.78 324875
2025-08-19 47.88 48.48 47.70 48.34 420887
2025-08-20 48.40 48.55 47.87 48.17 423286
2025-08-21 47.88 48.08 47.69 47.86 341355
2025-08-22 48.10 49.94 47.85 49.66 534524
2025-08-25 49.44 49.53 48.82 48.91 428639
2025-08-26 48.93 49.28 48.79 48.89 430752
2025-08-27 48.85 49.69 48.73 49.63 389854
2025-08-28 49.58 49.58 48.59 49.06 469876
2025-08-29 49.15 49.43 48.71 49.17 407470
2025-09-02 48.78 49.14 48.46 48.75 413267
2025-09-03 48.44 48.95 48.44 48.72 528837
2025-09-04 48.99 49.08 47.92 48.10 1163244
2025-09-05 47.77 48.40 44.06 48.26 2397004
2025-09-08 47.28 47.71 46.09 46.86 1238851
2025-09-09 46.88 47.25 45.40 45.89 833237
2025-09-10 45.94 46.40 45.46 46.01 760566
2025-09-11 45.99 47.02 45.99 46.82 686708
2025-09-12 46.72 46.76 46.04 46.12 47732

Explore More About ABM

Coins representing dividend payouts and trends

ABM Dividend History

Discover ABM Industries Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

ABM Stock Split History

Discover ABM Industries Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

ABM Historical Prices

Explore ABM Industries Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.