ABM Industries (ABM) went public on July 19, 1984, when it opened at a split-adjusted price of $1.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2026 | $46.01 | $47.88 | $45.25 | $46.77 | 3,026,803 |
January 2026 | $42.02 | $46.60 | $41.77 | $46.04 | 14,167,865 |
December 2025 | $42.41 | $49.79 | $41.15 | $42.02 | 18,504,444 |
November 2025 | $42.43 | $43.57 | $39.74 | $42.72 | 9,663,712 |
October 2025 | $45.27 | $46.85 | $41.82 | $42.72 | 10,534,607 |
September 2025 | $48.19 | $48.54 | $43.52 | $45.56 | 15,259,214 |
August 2025 | $45.06 | $49.33 | $44.73 | $48.57 | 8,813,417 |
July 2025 | $46.30 | $49.05 | $45.36 | $45.57 | 10,892,260 |
June 2025 | $51.26 | $52.01 | $42.63 | $46.38 | 14,696,001 |
May 2025 | $47.94 | $51.87 | $47.57 | $51.72 | 6,581,429 |
April 2025 | $46.05 | $48.37 | $40.13 | $47.88 | 15,265,966 |
March 2025 | $52.76 | $53.64 | $43.40 | $46.28 | 12,522,883 |
February 2025 | $51.36 | $53.47 | $50.73 | $53.09 | 5,287,925 |
January 2025 | $50.16 | $52.98 | $48.55 | $52.14 | 6,540,601 |
December 2024 | $55.79 | $56.31 | $47.84 | $49.75 | 8,707,348 |
November 2024 | $51.66 | $57.50 | $51.37 | $55.57 | 5,847,555 |
October 2024 | $50.95 | $53.50 | $49.23 | $51.58 | 9,468,177 |
September 2024 | $54.93 | $57.86 | $47.02 | $51.06 | 16,611,439 |
August 2024 | $53.54 | $55.39 | $50.01 | $55.31 | 6,651,701 |
July 2024 | $49.15 | $54.49 | $47.15 | $53.77 | 10,139,527 |
June 2024 | $45.67 | $50.76 | $45.32 | $48.72 | 19,136,135 |
May 2024 | $42.28 | $47.04 | $42.28 | $45.54 | 9,361,136 |
April 2024 | $42.88 | $43.54 | $41.07 | $42.10 | 11,933,743 |
March 2024 | $39.54 | $43.12 | $38.83 | $42.77 | 15,429,352 |
February 2024 | $39.40 | $40.48 | $38.00 | $39.60 | 10,882,611 |
