ABM Industries Incorporated Common Stock (NY:ABM)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	52.18	52.80	52.05	52.65	430,877	+0.37(+0.71%)
May 29, 2025	52.27	52.49	51.80	52.28	283,966	+0.16(+0.31%)
May 28, 2025	52.67	52.77	52.05	52.12	259,562	-0.58(-1.10%)
May 27, 2025	51.48	52.77	51.28	52.70	312,074	+1.65(+3.23%)
May 23, 2025	50.64	51.31	50.31	51.05	284,050	-0.30(-0.58%)
May 22, 2025	51.26	51.68	51.06	51.35	280,159	-0.06(-0.12%)
May 21, 2025	51.92	52.47	51.41	51.41	291,316	-1.06(-2.02%)
May 20, 2025	52.57	52.65	52.27	52.47	368,142	-0.11(-0.21%)
May 19, 2025	51.95	52.70	51.95	52.58	247,974	-0.06(-0.11%)
May 16, 2025	52.33	52.65	52.05	52.64	380,871	+0.34(+0.65%)
May 15, 2025	51.77	52.60	51.77	52.30	392,884	+0.76(+1.47%)
May 14, 2025	51.69	51.95	51.44	51.54	414,696	-0.41(-0.79%)
May 13, 2025	51.55	52.21	51.55	51.95	313,075	+0.58(+1.13%)
May 12, 2025	52.07	52.25	50.96	51.37	394,483	+0.65(+1.28%)
May 09, 2025	50.75	51.30	50.45	50.72	225,772	-0.05(-0.10%)
May 08, 2025	50.24	51.20	49.99	50.77	266,719	+0.92(+1.85%)
May 07, 2025	49.94	50.10	49.52	49.85	271,754	+0.06(+0.12%)
May 06, 2025	49.10	50.11	49.08	49.79	264,324	+0.15(+0.30%)
May 05, 2025	49.48	50.08	49.11	49.64	253,580	-0.05(-0.10%)
May 02, 2025	49.58	49.98	49.37	49.69	244,970	+0.70(+1.43%)
May 01, 2025	48.80	49.40	48.42	48.99	400,181	+0.25(+0.51%)
Apr 30, 2025	48.48	48.91	47.58	48.74	391,873	-0.01(-0.02%)
Apr 29, 2025	48.18	49.24	47.99	48.75	391,626	+0.24(+0.49%)
Apr 28, 2025	48.21	48.68	47.91	48.51	280,401	+0.20(+0.41%)
Apr 25, 2025	48.17	48.45	47.74	48.31	284,482	+0.00(+0.00%)
Apr 24, 2025	48.22	49.01	47.74	48.31	393,000	-0.09(-0.19%)
Apr 23, 2025	48.31	49.09	48.16	48.40	612,345	+1.13(+2.39%)
Apr 22, 2025	45.95	47.40	45.78	47.27	620,528	+1.84(+4.05%)
Apr 21, 2025	45.69	46.05	44.93	45.43	505,360	-0.55(-1.20%)
Apr 17, 2025	46.04	46.48	45.78	45.98	487,236	-0.10(-0.22%)
Apr 16, 2025	46.90	47.06	45.77	46.08	367,094	-0.95(-2.02%)
Apr 15, 2025	46.99	47.50	46.78	47.03	553,263	+0.08(+0.17%)
Apr 14, 2025	46.47	47.51	45.80	46.95	480,811	+0.84(+1.82%)
Apr 11, 2025	44.43	46.19	44.10	46.11	774,037	+1.74(+3.92%)
Apr 10, 2025	44.51	44.89	42.42	44.37	1,793,031	-0.93(-2.05%)
Apr 09, 2025	41.87	45.41	40.85	45.30	2,909,401	+3.06(+7.24%)
Apr 08, 2025	44.63	44.71	41.82	42.24	490,455	-1.44(-3.30%)
Apr 07, 2025	43.75	44.97	41.65	43.68	1,522,568	-1.64(-3.62%)
Apr 04, 2025	45.38	46.19	44.74	45.32	801,251	-1.21(-2.60%)
Apr 03, 2025	47.66	48.45	46.24	46.53	566,773	-2.41(-4.91%)
Apr 02, 2025	47.07	49.15	47.07	48.94	593,969	+1.30(+2.74%)