S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

ABM Industries (ABM)

NYSE

$45.30-$0.06 (-0.13%)

Price as of Jul 14, 2026 6:30 PM EDT

$2.7B
Market Cap
-5.90%
1-Year Change
Specialty Business Services
Industry

1 Month
-0.59%

Low Price$43.48

High Price$45.47
3 Months
+15.53%

Low Price$38.77

High Price$46.16
1 Year
-5.90%

Low Price$37.39

High Price$49.66

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/13/2026	45.00	45.56	44.97	45.36	+1.70%	342,282
07/10/2026	44.57	44.93	44.49	44.60	+0.38%	199,281
07/09/2026	44.38	44.85	44.09	44.43	+0.02%	315,349
07/08/2026	44.42	45.24	44.24	44.42	-1.66%	429,805
07/07/2026	44.87	45.35	44.68	45.17	+1.73%	416,794
07/06/2026	44.10	44.99	43.81	44.40	+0.29%	379,783
07/02/2026	44.55	44.65	43.61	44.27	+0.05%	380,174
07/02/2026	$0.29 Dividend
07/01/2026	44.22	44.94	44.11	44.25	+0.68%	521,281
06/30/2026	44.58	44.98	43.81	43.95	-1.18%	541,542
06/29/2026	45.00	45.19	44.32	44.48	-1.54%	597,844
06/26/2026	44.74	45.54	44.46	45.17	+1.43%	2,385,935
06/25/2026	44.30	45.40	43.97	44.54	+0.58%	392,283
06/24/2026	43.64	44.67	43.61	44.28	+1.50%	519,974
06/23/2026	43.73	44.42	43.58	43.62	+0.11%	545,192
06/22/2026	44.46	44.46	42.78	43.57	-0.66%	877,952
06/18/2026	43.25	44.01	42.73	43.86	+1.54%	1,026,986
06/17/2026	43.53	44.01	42.69	43.20	-1.14%	816,480
06/16/2026	44.11	44.25	43.51	43.69	-0.05%	695,650
06/15/2026	45.41	45.41	43.55	43.71	-4.20%	656,787
06/12/2026	45.70	46.69	45.34	45.63	-0.50%	1,041,799
06/11/2026	44.74	45.88	44.25	45.86	+2.87%	907,727
06/10/2026	44.31	44.91	43.90	44.58	+1.47%	831,503
06/09/2026	42.40	43.97	42.40	43.93	+4.22%	862,643
06/08/2026	42.04	43.18	41.93	42.15	-0.26%	1,306,693
06/05/2026	41.47	43.11	41.31	42.26	+6.67%	1,388,106
06/05/2026	$0.90 Earnings
06/04/2026	39.96	40.01	39.16	39.62	+1.76%	754,481
06/03/2026	38.87	39.01	38.33	38.93	-0.41%	562,303
06/02/2026	38.55	39.18	38.45	39.09	+0.64%	533,679
06/01/2026	38.47	39.20	38.15	38.85	+0.10%	721,200
05/29/2026	39.51	39.57	38.77	38.81	-1.93%	672,941
05/28/2026	39.55	40.04	39.32	39.57	-0.47%	380,876
05/27/2026	39.76	40.47	39.54	39.76	-0.02%	348,637
05/26/2026	39.88	40.10	39.40	39.77	-0.40%	393,537
05/22/2026	39.89	40.38	39.45	39.93	+0.17%	390,856
05/21/2026	38.91	39.92	38.22	39.86	+1.44%	530,471
05/20/2026	38.63	39.32	38.25	39.29	+1.72%	386,138
05/19/2026	39.93	40.08	38.57	38.63	-3.21%	365,766
05/18/2026	39.18	40.22	39.18	39.91	+2.01%	374,789
05/15/2026	39.45	39.59	39.03	39.12	-0.63%	435,621
05/14/2026	38.88	39.42	38.57	39.37	+2.22%	458,365
05/13/2026	38.71	38.91	37.86	38.52	-1.22%	467,761
05/12/2026	39.32	39.40	38.75	38.99	-0.36%	482,913
05/11/2026	39.98	40.11	38.92	39.13	-2.01%	370,138
05/08/2026	40.44	40.44	39.59	39.94	-1.37%	382,209
05/07/2026	40.45	40.90	40.14	40.49	+0.30%	311,666
05/06/2026	40.79	40.98	40.12	40.38	-0.15%	347,950
05/05/2026	40.02	40.65	39.84	40.44	+1.34%	298,617
05/04/2026	40.39	40.83	39.67	39.90	-2.02%	422,190
05/01/2026	40.86	41.12	40.35	40.72	+0.47%	330,996
04/30/2026	39.81	40.92	39.48	40.53	+2.56%	500,517
04/29/2026	40.05	40.19	39.23	39.52	-1.63%	331,131
04/28/2026	40.25	40.53	39.75	40.18	+0.82%	359,091
04/27/2026	39.82	40.63	39.82	39.85	-0.12%	424,116
04/24/2026	40.15	40.40	39.89	39.90	-0.86%	487,540
04/23/2026	39.90	40.35	39.76	40.25	+0.52%	360,517
04/22/2026	40.10	40.33	39.67	40.04	+0.10%	374,911
04/21/2026	40.06	40.55	39.81	40.00	-0.20%	562,505
04/20/2026	39.94	40.38	39.88	40.08	-0.02%	291,418
04/17/2026	39.70	40.67	39.48	40.09	+2.18%	578,283
04/16/2026	39.49	39.80	39.16	39.23	-0.60%	293,359
04/15/2026	39.21	39.66	38.94	39.47	+0.25%	421,251
04/14/2026	39.17	39.63	39.07	39.37	+0.28%	436,023
04/13/2026	38.88	39.29	38.48	39.26	+0.74%	377,515
04/10/2026	39.20	39.20	38.73	38.97	-0.56%	312,525
04/09/2026	38.44	39.32	38.22	39.19	+1.02%	421,659
04/08/2026	39.10	39.51	38.68	38.80	+1.96%	532,183
04/07/2026	38.36	38.53	37.73	38.05	-0.70%	534,254
04/06/2026	38.39	38.44	38.18	38.32	-0.39%	290,598
04/02/2026	37.75	38.48	37.34	38.47	+0.81%	725,684
04/02/2026	$0.29 Dividend
04/01/2026	38.02	38.74	37.77	38.16	+0.47%	583,370
03/31/2026	37.92	38.35	37.17	37.98	+1.69%	665,589
03/30/2026	37.28	37.69	37.01	37.35	+1.04%	654,376
03/27/2026	37.58	37.58	36.71	36.97	-1.91%	705,267
03/26/2026	37.72	38.33	37.32	37.69	-0.78%	767,401
03/25/2026	37.97	38.24	37.14	37.98	+1.37%	648,319
03/24/2026	37.26	37.78	36.99	37.47	-0.60%	510,893
03/23/2026	37.67	38.22	37.08	37.70	+2.25%	811,212
03/20/2026	37.10	37.53	36.45	36.87	-0.29%	2,195,436
03/19/2026	36.77	37.43	36.62	36.98	+0.11%	667,633
03/18/2026	37.43	37.86	36.91	36.94	-1.83%	825,297
03/17/2026	38.22	38.85	37.62	37.63	-0.31%	683,117
03/16/2026	38.62	38.87	37.70	37.75	-1.26%	633,946
03/13/2026	38.48	39.32	37.74	38.23	+0.26%	886,227
03/12/2026	39.95	40.41	38.04	38.13	-5.38%	808,820
03/11/2026	40.90	41.21	40.25	40.30	-0.99%	726,541
03/10/2026	41.24	42.40	38.57	40.70	-4.62%	1,394,471
03/10/2026	$0.83 Earnings
03/09/2026	42.25	43.17	41.74	42.68	-1.28%	935,077
03/06/2026	43.15	43.33	42.39	43.23	-0.90%	398,909
03/05/2026	42.96	43.71	42.77	43.62	+0.43%	363,295
03/04/2026	43.50	43.80	43.09	43.44	-0.43%	302,784
03/03/2026	43.18	43.87	42.52	43.62	-1.05%	389,763
03/02/2026	43.44	44.30	42.90	44.09	+0.47%	367,797
02/27/2026	43.98	43.98	42.41	43.88	-0.63%	531,831
02/26/2026	43.55	44.21	43.36	44.16	+2.28%	315,324
02/25/2026	43.47	43.48	42.38	43.17	-0.41%	674,717
02/24/2026	43.59	44.63	43.26	43.35	-0.39%	417,286