ABM Industries Incorporated (ABM) Historical Stock Data
43.47 ↓4.78 (-9.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABM is down -0.29% a day on average. There have been 17 days where ABM Industries Incorporated closed green and 13 days where ABM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 47.09 | 43.47 | ↓$3.62 (-7.69%) | 42.16 | 47.68 | 2.63M |
| 2025-12-17 | 47.78 | 48.25 | ↑$0.47 (0.98%) | 46.60 | 50.12 | 1.84M |
| 2025-12-16 | 47.31 | 45.74 | ↓$1.57 (-3.32%) | 45.73 | 47.31 | 1.42M |
| 2025-12-15 | 47.16 | 47.18 | ↑$0.02 (0.04%) | 46.48 | 47.58 | 660.05K |
| 2025-12-12 | 47.13 | 46.64 | ↓$0.49 (-1.04%) | 46.31 | 47.28 | 424.72K |
| 2025-12-11 | 46.06 | 47.08 | ↑$1.02 (2.21%) | 46.06 | 47.19 | 577.86K |
| 2025-12-10 | 45.53 | 45.90 | ↑$0.37 (0.81%) | 45.23 | 46.15 | 824.49K |
| 2025-12-09 | 44.45 | 44.66 | ↑$0.21 (0.47%) | 44.35 | 44.75 | 454.08K |
| 2025-12-08 | 44.66 | 44.26 | ↓$0.40 (-0.90%) | 44.14 | 44.69 | 462.26K |
| 2025-12-05 | 44.15 | 44.63 | ↑$0.48 (1.09%) | 44.15 | 44.72 | 360.24K |
| 2025-12-04 | 44.03 | 44.29 | ↑$0.26 (0.59%) | 43.69 | 44.51 | 377.23K |
| 2025-12-03 | 43.47 | 43.94 | ↑$0.47 (1.08%) | 43.38 | 44.22 | 565.40K |
| 2025-12-02 | 43.33 | 43.22 | ↓$0.11 (-0.25%) | 42.51 | 43.33 | 573.48K |
| 2025-12-01 | 42.69 | 43.08 | ↑$0.39 (0.91%) | 42.69 | 43.53 | 365.51K |
| 2025-11-28 | 43.19 | 43.00 | ↓$0.19 (-0.44%) | 42.89 | 43.25 | 128.08K |
| 2025-11-26 | 42.63 | 42.98 | ↑$0.35 (0.82%) | 42.63 | 43.52 | 638.23K |
| 2025-11-25 | 42.19 | 42.94 | ↑$0.75 (1.78%) | 42.19 | 43.26 | 462.95K |
| 2025-11-24 | 42.06 | 42.02 | ↓$0.04 (-0.10%) | 41.56 | 42.20 | 544.11K |
| 2025-11-21 | 41.95 | 42.20 | ↑$0.25 (0.60%) | 41.64 | 42.74 | 609.78K |
| 2025-11-20 | 40.94 | 41.65 | ↑$0.71 (1.73%) | 40.29 | 41.79 | 477.20K |
| 2025-11-19 | 40.73 | 40.48 | ↓$0.25 (-0.61%) | 40.00 | 40.77 | 425.03K |
| 2025-11-18 | 40.35 | 40.49 | ↑$0.14 (0.35%) | 40.27 | 40.83 | 378.50K |
| 2025-11-17 | 41.99 | 40.31 | ↓$1.68 (-4.00%) | 40.24 | 42.12 | 501.77K |
| 2025-11-14 | 41.70 | 42.07 | ↑$0.37 (0.89%) | 41.44 | 42.24 | 506.89K |
| 2025-11-13 | 42.26 | 42.52 | ↑$0.26 (0.62%) | 42.18 | 42.71 | 385.66K |
| 2025-11-12 | 42.52 | 42.29 | ↓$0.23 (-0.54%) | 41.80 | 42.72 | 1.12M |
| 2025-11-11 | 42.71 | 42.41 | ↓$0.30 (-0.70%) | 42.12 | 42.71 | 464.24K |
| 2025-11-10 | 42.21 | 42.29 | ↑$0.08 (0.19%) | 41.56 | 42.46 | 461.08K |
| 2025-11-07 | 42.21 | 41.95 | ↓$0.26 (-0.62%) | 41.68 | 42.29 | 564.90K |
| 2025-11-06 | 43.50 | 41.97 | ↓$1.53 (-3.52%) | 41.73 | 43.71 | 657K |
Create an account or log in to view more rows.
$ABM swing puts
$ABM no pain no gain
$ABM i need more
$ABM Waiting waiting waiting — you know for what !!! Announcement!!!
$ABM buy
$ABM Same thing
different day
$ABM HODL
$ABM slap the ask.
$ABM check out the one month chart.
Perfect bull flag.
$ABM so tired of this pos let's fly already