ABM - ABM INDUSTRIES INC /DE/
47.06
1.550 3.294%
Share volume: 957,355
Last Updated: 03-13-2025
Business Services/Services – Services To Dwellings & Other Buildings:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$45.51
1.55
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $45.51 | $45.51 | $47.25 | $47.25 | $44.42 | $44.42 | $47.06 | $47.06 | 957,355 | $957,355.00 |
| 03-12-2025 | $52.01 | $52.01 | $52.15 | $52.15 | $44.42 | $44.42 | $45.51 | $45.51 | 1,677,820 | $1,677,820.00 |
| 03-11-2025 | $51.72 | $51.72 | $51.77 | $51.77 | $49.46 | $49.46 | $49.83 | $49.83 | 1,360,640 | $1,360,640.00 |
| 03-10-2025 | $54.17 | $54.17 | $54.47 | $54.47 | $51.11 | $51.11 | $51.25 | $51.25 | 987,204 | $987,204.00 |
| 03-07-2025 | $52.16 | $52.16 | $54.90 | $54.90 | $52.16 | $52.16 | $54.64 | $54.64 | 400,589 | $400,589.00 |
| 03-06-2025 | $52.10 | $52.10 | $52.45 | $52.45 | $51.64 | $51.64 | $52.08 | $52.08 | 284,741 | $284,741.00 |
| 03-05-2025 | $52.30 | $52.30 | $52.89 | $52.89 | $51.95 | $51.95 | $52.38 | $52.38 | 312,276 | $312,276.00 |
| 03-04-2025 | $53.13 | $53.13 | $53.18 | $53.18 | $52.30 | $52.30 | $52.47 | $52.47 | 337,260 | $337,260.00 |
| 03-03-2025 | $54.00 | $54.00 | $54.47 | $54.47 | $53.27 | $53.27 | $53.45 | $53.45 | 397,974 | $397,974.00 |
| 02-28-2025 | $54.06 | $54.06 | $54.55 | $54.55 | $53.65 | $53.65 | $54.33 | $54.33 | 368,020 | $361,940.00 |