ABM | ABM Industries | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

ABM Industries (ABM)

NYSE

$48.96-$0.02 (-0.03%)

Price as of Oct 02, 2026 7:30 PM EDT

$2.9B
Market Cap
8.00%
1-Year Change
Specialty Business Services
Industry

1 Month
+6.04%

Low Price$46.77

High Price$50.29
3 Months
+11.29%

Low Price$44.13

High Price$50.29
1 Year
+8.00%

Low Price$36.65

High Price$50.29

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	48.83	49.40	48.72	48.97	+1.05%	370,083
10/01/2026	47.95	48.74	47.62	48.46	+1.36%	346,566
10/01/2026	$0.29 Dividend
09/30/2026	48.37	48.41	47.65	47.81	-1.07%	477,041
09/29/2026	48.48	48.98	48.26	48.33	-0.82%	429,807
09/28/2026	49.10	49.37	48.15	48.72	-1.53%	535,813
09/25/2026	48.76	49.56	48.61	49.48	+0.48%	424,253
09/24/2026	49.55	49.86	48.97	49.24	-0.30%	370,223
09/23/2026	49.34	50.21	49.09	49.39	-0.50%	372,685
09/22/2026	49.71	50.12	49.34	49.64	+1.03%	416,663
09/21/2026	49.56	49.68	48.94	49.13	-0.68%	464,800
09/18/2026	48.90	49.48	48.34	49.47	+0.95%	1,392,122
09/17/2026	50.23	50.23	48.94	49.00	-2.07%	426,826
09/16/2026	49.81	50.74	49.72	50.04	+0.86%	467,960
09/15/2026	48.34	50.01	48.34	49.61	+0.65%	619,383
09/14/2026	49.33	49.64	48.26	49.29	+0.32%	650,224
09/11/2026	49.18	49.27	48.43	49.13	+0.73%	495,073
09/10/2026	49.44	50.98	47.85	48.77	-1.35%	725,119
09/09/2026	50.29	50.59	48.41	49.44	-1.70%	1,093,962
09/08/2026	45.53	50.64	45.49	50.29	+7.55%	1,019,333
09/08/2026	$1.04 Earnings
09/04/2026	46.51	46.95	46.48	46.77	-0.38%	367,847
09/03/2026	46.52	46.99	46.22	46.95	+1.66%	362,858
09/02/2026	46.21	46.67	45.86	46.18	+0.11%	376,866
09/01/2026	46.35	46.59	45.94	46.13	-0.47%	357,054
08/31/2026	46.80	46.80	45.97	46.35	-1.21%	412,139
08/28/2026	47.20	47.70	46.88	46.92	+0.11%	316,197
08/27/2026	47.11	47.37	46.76	46.87	-1.30%	336,944
08/26/2026	46.53	47.77	46.48	47.48	+2.53%	451,025
08/25/2026	46.63	46.63	45.96	46.31	-0.58%	295,199
08/24/2026	46.90	47.26	46.49	46.58	+0.11%	413,064
08/21/2026	47.15	47.15	46.48	46.53	-0.62%	355,441
08/20/2026	46.65	47.23	46.10	46.82	-0.25%	624,599
08/19/2026	47.07	47.52	46.90	46.94	+0.25%	245,654
08/18/2026	47.88	47.97	46.79	46.82	-1.30%	350,449
08/17/2026	46.88	47.76	46.88	47.43	-0.85%	278,151
08/14/2026	47.85	48.03	47.53	47.84	+0.02%	245,462
08/13/2026	48.49	48.81	47.59	47.83	-0.64%	242,066
08/12/2026	47.65	48.26	47.46	48.14	+0.31%	306,697
08/11/2026	47.75	48.33	47.63	47.99	+0.75%	240,921
08/10/2026	48.01	48.22	47.48	47.63	-1.28%	285,907
08/07/2026	48.75	49.03	47.72	48.25	-0.02%	323,444
08/06/2026	48.89	49.14	48.10	48.26	-0.78%	459,453
08/05/2026	48.88	48.88	48.19	48.63	-0.51%	495,306
08/04/2026	48.07	49.05	47.37	48.88	+0.90%	402,910
08/03/2026	48.25	48.93	48.12	48.45	+1.73%	391,307
07/31/2026	47.90	47.90	46.66	47.62	+0.65%	550,230
07/30/2026	48.92	48.92	47.08	47.31	-3.57%	451,872
07/29/2026	48.95	49.50	48.72	49.06	+0.28%	447,847
07/28/2026	48.23	49.37	48.23	48.92	+1.57%	601,339
07/27/2026	47.22	48.45	47.22	48.17	+1.55%	380,247
07/24/2026	47.06	47.61	46.47	47.43	+0.80%	387,583
07/23/2026	46.38	47.25	46.07	47.05	+0.70%	464,501
07/22/2026	47.58	47.58	46.28	46.73	+0.13%	394,027
07/21/2026	47.25	47.25	46.50	46.67	-0.59%	309,814
07/20/2026	47.31	47.33	46.74	46.95	-0.74%	282,937
07/17/2026	47.85	48.59	46.99	47.29	-1.22%	548,530
07/16/2026	46.66	48.10	46.62	47.88	+3.66%	575,154
07/15/2026	45.11	46.49	44.69	46.19	+2.58%	580,991
07/14/2026	44.69	45.32	44.69	45.03	-0.13%	399,600
07/13/2026	44.73	45.29	44.70	45.09	+1.70%	342,282
07/10/2026	44.30	44.66	44.22	44.33	+0.38%	199,281
07/09/2026	44.11	44.58	43.82	44.16	+0.02%	315,349
07/08/2026	44.15	44.96	43.98	44.15	-1.66%	429,805
07/07/2026	44.60	45.07	44.41	44.90	+1.73%	416,794
07/06/2026	43.83	44.71	43.55	44.13	+0.29%	379,783
07/02/2026	44.28	44.38	43.35	44.00	+0.05%	380,174
07/02/2026	$0.29 Dividend
07/01/2026	43.95	44.66	43.84	43.98	+0.68%	521,281
06/30/2026	44.31	44.70	43.54	43.69	-1.18%	541,542
06/29/2026	44.72	44.92	44.05	44.21	-1.54%	597,844
06/26/2026	44.47	45.27	44.19	44.90	+1.43%	2,385,935
06/25/2026	44.03	45.13	43.71	44.27	+0.58%	392,283
06/24/2026	43.38	44.40	43.35	44.01	+1.50%	519,974
06/23/2026	43.47	44.15	43.32	43.36	+0.11%	545,192
06/22/2026	44.19	44.19	42.52	43.31	-0.66%	877,952
06/18/2026	42.99	43.75	42.47	43.60	+1.54%	1,026,986
06/17/2026	43.27	43.75	42.43	42.94	-1.14%	816,480
06/16/2026	43.84	43.98	43.25	43.43	-0.05%	695,650
06/15/2026	45.14	45.14	43.29	43.45	-4.20%	656,787
06/12/2026	45.42	46.41	45.07	45.36	-0.50%	1,041,799
06/11/2026	44.47	45.60	43.98	45.58	+2.87%	907,727
06/10/2026	44.04	44.63	43.63	44.31	+1.47%	831,503
06/09/2026	42.15	43.71	42.15	43.67	+4.22%	862,643
06/08/2026	41.79	42.92	41.67	41.90	-0.26%	1,306,693
06/05/2026	41.22	42.85	41.06	42.01	+6.67%	1,388,106
06/05/2026	$0.90 Earnings
06/04/2026	39.72	39.77	38.93	39.38	+1.76%	754,481
06/03/2026	38.63	38.78	38.10	38.70	-0.41%	562,303
06/02/2026	38.31	38.95	38.22	38.86	+0.64%	533,679
06/01/2026	38.24	38.97	37.92	38.61	+0.10%	721,200
05/29/2026	39.27	39.33	38.53	38.57	-1.93%	672,941
05/28/2026	39.31	39.80	39.09	39.33	-0.47%	380,876
05/27/2026	39.52	40.23	39.30	39.52	-0.02%	348,637
05/26/2026	39.64	39.86	39.16	39.53	-0.40%	393,537
05/22/2026	39.65	40.14	39.21	39.69	+0.17%	390,856
05/21/2026	38.67	39.68	37.99	39.62	+1.44%	530,471
05/20/2026	38.39	39.09	38.02	39.06	+1.72%	386,138
05/19/2026	39.69	39.84	38.33	38.39	-3.21%	365,766
05/18/2026	38.95	39.97	38.95	39.67	+2.01%	374,789