ABM Industries Incorporated Common Stock (ABM)

Historical Prices For ABM Industries Incorporated Common Stock (ABM)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	42.65	43.05	42.10	43.00	519,783	43.00
10/30/2025	43.00	43.32	42.45	42.84	457,019	42.84
10/29/2025	45.09	45.34	42.80	43.07	460,643	43.07
10/28/2025	45.23	45.57	44.91	45.32	427,207	45.32
10/27/2025	45.95	46.07	45.38	45.44	411,281	45.44
10/24/2025	45.89	46.06	45.56	45.69	490,452	45.69
10/23/2025	45.41	45.80	45.06	45.49	531,759	45.49
10/22/2025	45.50	45.69	45.06	45.31	564,545	45.31
10/21/2025	45.53	45.92	45.47	45.51	399,215	45.51
10/20/2025	45.07	45.58	45.07	45.54	401,054	45.54
10/17/2025	44.69	45.06	44.55	45.06	436,050	45.06
10/16/2025	45.17	45.34	44.64	44.69	470,481	44.69
10/15/2025	45.61	45.80	45.12	45.30	434,887	45.30
10/14/2025	44.74	45.70	44.73	45.43	431,115	45.43
10/13/2025	44.70	45.13	44.34	44.98	421,435	44.98
10/10/2025	45.12	45.34	44.38	44.45	393,720	44.45
10/09/2025	45.77	45.85	44.87	44.98	381,270	44.98
10/08/2025	45.48	45.97	45.73	45.73	381,918	45.73
10/07/2025	46.35	46.60	45.50	45.61	611,933	45.61
10/06/2025	46.30	46.72	46.06	46.24	388,273	46.24
10/03/2025	46.47	47.16	46.47	46.57	420,498	46.57
10/02/2025	46.22	46.81	45.95	46.44	404,977	46.44
10/01/2025	45.83	46.84	45.71	46.79	695,050	46.52
9/30/2025	45.42	46.16	45.42	46.12	315,488	45.86
9/29/2025	46.02	46.25	45.14	45.63	382,204	45.37
9/26/2025	45.06	45.84	45.00	45.78	369,943	45.52
9/25/2025	45.33	45.50	44.56	45.06	438,190	44.80
9/24/2025	45.04	45.50	45.03	45.26	399,608	45.00
9/23/2025	45.81	46.17	44.91	45.31	600,369	45.05
9/22/2025	45.07	46.05	44.86	45.81	690,344	45.55
9/19/2025	45.74	45.74	44.84	45.03	1,454,308	44.77
9/18/2025	45.14	45.87	44.75	45.62	518,342	45.36
9/17/2025	44.97	45.98	44.87	45.11	604,025	44.85
9/16/2025	45.39	45.65	44.60	44.78	520,905	44.53
9/15/2025	45.86	45.97	45.25	45.49	454,862	45.23
9/12/2025	46.72	46.76	45.66	45.79	500,376	45.53
9/11/2025	45.99	47.02	45.99	46.82	686,708	46.55
9/10/2025	45.94	46.40	45.46	46.01	760,566	45.75
9/09/2025	46.88	47.25	45.40	45.89	833,237	45.63
9/08/2025	47.28	47.71	46.09	46.86	1,238,959	46.59
9/05/2025	47.77	48.40	44.06	48.26	2,397,004	47.99
9/04/2025	48.99	49.08	47.92	48.10	1,160,311	47.83
9/03/2025	48.44	48.95	48.44	48.72	528,837	48.44
9/02/2025	48.78	49.14	48.45	48.75	413,267	48.47
8/29/2025	49.15	49.43	48.71	49.17	407,470	48.89
8/28/2025	49.58	49.58	48.59	49.06	469,876	48.78
8/27/2025	48.85	49.69	48.73	49.63	389,854	49.35
8/26/2025	48.93	49.28	48.79	48.89	430,752	48.61
8/25/2025	49.44	49.52	48.81	48.91	428,639	48.63
8/22/2025	48.10	49.94	47.85	49.66	534,524	49.38
8/21/2025	47.88	48.08	47.69	47.86	341,355	47.59
8/20/2025	48.40	48.55	47.87	48.17	423,186	47.90
8/19/2025	47.88	48.48	47.70	48.34	420,887	48.07
8/18/2025	48.19	48.34	47.49	47.78	324,875	47.51
8/15/2025	48.50	48.55	48.05	48.14	542,450	47.87
8/14/2025	49.24	49.25	48.10	48.39	473,238	48.12
8/13/2025	48.93	49.76	48.57	49.53	448,629	49.25
8/12/2025	47.74	48.88	47.74	48.76	403,965	48.48
8/11/2025	47.61	48.11	47.38	47.57	451,030	47.30
8/08/2025	47.26	47.88	47.04	47.74	336,263	47.47
8/07/2025	47.61	47.80	47.02	47.23	289,138	46.96
8/06/2025	47.10	47.39	46.92	47.39	330,690	47.12
8/05/2025	46.50	47.01	46.33	46.97	530,358	46.70
8/04/2025	45.52	46.57	45.52	46.51	367,716	46.25
8/01/2025	45.62	45.98	45.28	45.47	468,419	45.21