ABM - ABM INDUSTRIES INC /DE/
44.24
-0.470 -1.062%
Share volume: 389,647
Last Updated: 03-03-2026
Business Services/Services – Services To Dwellings & Other Buildings:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$44.71
-0.47
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $43.79 | $43.79 | $44.49 | $44.49 | $43.12 | $43.12 | $44.24 | $44.24 | 389,647 | $389,647.00 |
| 03-02-2026 | $44.05 | $44.05 | $44.93 | $44.93 | $43.51 | $43.51 | $44.71 | $44.71 | 367,797 | $367,797.00 |
| 02-27-2026 | $44.60 | $44.60 | $44.60 | $44.60 | $43.01 | $43.01 | $44.50 | $44.50 | 531,831 | $531,831.00 |
| 02-26-2026 | $44.17 | $44.17 | $44.84 | $44.84 | $43.97 | $43.97 | $44.78 | $44.78 | 315,324 | $315,324.00 |
| 02-25-2026 | $44.09 | $44.09 | $44.10 | $44.10 | $42.98 | $42.98 | $43.78 | $43.78 | 674,717 | $674,717.00 |
| 02-24-2026 | $44.21 | $44.21 | $45.27 | $45.27 | $43.87 | $43.87 | $43.96 | $43.96 | 417,286 | $417,286.00 |
| 02-23-2026 | $45.30 | $45.30 | $45.68 | $45.68 | $44.01 | $44.01 | $44.13 | $44.13 | 454,756 | $454,756.00 |
| 02-20-2026 | $45.65 | $45.65 | $46.14 | $46.14 | $45.07 | $45.07 | $45.55 | $45.55 | 449,715 | $449,715.00 |
| 02-19-2026 | $44.79 | $44.79 | $45.64 | $45.64 | $44.79 | $44.79 | $45.59 | $45.59 | 354,976 | $354,976.00 |
| 02-18-2026 | $44.43 | $44.43 | $45.40 | $45.40 | $44.43 | $44.43 | $45.08 | $45.08 | 414,042 | $414,042.00 |