ABM - ABM INDUSTRIES INC /DE/
50.77
0.920 1.812%
Share volume: 266,719
Last Updated: 05-08-2025
Business Services/Services – Services To Dwellings & Other Buildings:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$49.85
0.92
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $50.24 | $50.24 | $51.20 | $51.20 | $49.99 | $49.99 | $50.77 | $50.77 | 266,719 | $266,719.00 |
| 05-07-2025 | $49.94 | $49.94 | $50.10 | $50.10 | $49.52 | $49.52 | $49.85 | $49.85 | 271,754 | $271,754.00 |
| 05-06-2025 | $49.10 | $49.10 | $50.11 | $50.11 | $49.08 | $49.08 | $49.79 | $49.79 | 264,324 | $264,324.00 |
| 05-05-2025 | $49.48 | $49.48 | $50.08 | $50.08 | $49.11 | $49.11 | $49.64 | $49.64 | 253,580 | $253,580.00 |
| 05-02-2025 | $49.58 | $49.58 | $49.98 | $49.98 | $49.37 | $49.37 | $49.69 | $49.69 | 244,970 | $244,970.00 |
| 05-01-2025 | $48.80 | $48.80 | $49.40 | $49.40 | $48.42 | $48.42 | $48.99 | $48.99 | 400,181 | $400,181.00 |
| 04-30-2025 | $48.48 | $48.48 | $48.91 | $48.91 | $47.58 | $47.58 | $48.74 | $48.74 | 391,873 | $391,873.00 |
| 04-29-2025 | $48.18 | $48.18 | $49.24 | $49.24 | $48.00 | $48.00 | $48.75 | $48.75 | 391,626 | $391,626.00 |
| 04-28-2025 | $48.21 | $48.21 | $48.68 | $48.68 | $47.91 | $47.91 | $48.51 | $48.51 | 280,401 | $280,401.00 |
| 04-25-2025 | $48.17 | $48.17 | $48.45 | $48.45 | $47.75 | $47.75 | $48.31 | $48.31 | 284,482 | $284,482.00 |
