ABM Industries (ABM) went public on July 19, 1984, when it opened at a split-adjusted price of $0.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2026 | $38.27 | $39.00 | $37.58 | $38.72 | 1,309,100 |
March 2026 | $43.72 | $44.59 | $36.68 | $38.23 | 16,341,500 |
February 2026 | $45.67 | $47.52 | $42.27 | $44.17 | 8,815,500 |
January 2026 | $41.71 | $46.25 | $41.46 | $45.70 | 14,167,700 |
December 2025 | $42.09 | $49.42 | $40.84 | $41.71 | 18,504,200 |
November 2025 | $42.11 | $43.25 | $39.44 | $42.40 | 9,663,700 |
October 2025 | $44.93 | $46.50 | $41.51 | $42.40 | 10,534,000 |
September 2025 | $47.82 | $48.18 | $43.20 | $45.22 | 15,258,800 |
August 2025 | $44.73 | $48.96 | $44.40 | $48.21 | 8,813,400 |
July 2025 | $45.95 | $48.69 | $45.02 | $45.23 | 10,892,300 |
June 2025 | $50.88 | $51.62 | $42.32 | $46.03 | 14,693,800 |
May 2025 | $47.58 | $51.48 | $47.21 | $51.34 | 6,581,800 |
April 2025 | $45.71 | $48.01 | $39.83 | $47.52 | 15,265,600 |
March 2025 | $52.37 | $53.24 | $43.08 | $45.93 | 12,522,700 |
February 2025 | $50.97 | $53.07 | $50.35 | $52.69 | 5,287,900 |
January 2025 | $49.78 | $52.58 | $48.19 | $51.75 | 6,540,400 |
December 2024 | $55.37 | $55.89 | $47.48 | $49.38 | 8,707,100 |
November 2024 | $51.28 | $57.07 | $50.99 | $55.16 | 5,847,400 |
October 2024 | $50.56 | $53.10 | $48.87 | $51.19 | 9,467,900 |
September 2024 | $54.52 | $57.42 | $46.67 | $50.68 | 16,611,100 |
August 2024 | $53.14 | $54.97 | $49.63 | $54.90 | 6,651,700 |
July 2024 | $48.78 | $54.08 | $46.80 | $53.37 | 10,139,400 |
June 2024 | $45.33 | $50.39 | $44.98 | $48.36 | 19,136,000 |
May 2024 | $41.96 | $46.69 | $41.96 | $45.20 | 9,361,000 |
April 2024 | $42.56 | $43.21 | $40.77 | $41.79 | 11,835,700 |
