NYSE - Nasdaq Real Time Price
USD
ABM Industries Incorporated (ABM)
53.48
-0.45
(-0.83%)
At close: October 30 at 4:00:03 PM EDT
53.40
-0.08
(-0.15%)
After hours: October 30 at 4:46:47 PM EDT
Trade ABM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
54.60
54.87
53.24
53.48
53.48
519,300
Oct 29, 2026
52.96
53.93
52.96
53.93
53.93
271,100
Oct 28, 2026
53.18
53.63
53.01
53.30
53.30
362,300
Oct 27, 2026
54.28
54.28
53.38
53.54
53.54
299,500
Oct 26, 2026
53.95
54.55
53.86
54.04
54.04
381,600
Oct 23, 2026
53.56
53.88
53.22
53.67
53.67
287,500
Oct 22, 2026
52.57
54.13
52.57
53.88
53.88
385,600
Oct 21, 2026
51.62
52.31
51.05
52.28
52.28
397,000
Oct 20, 2026
51.80
52.12
51.41
51.56
51.56
253,600
Oct 19, 2026
50.54
51.80
50.54
51.41
51.41
387,500
Oct 16, 2026
51.19
51.52
50.55
51.15
51.15
462,900
Oct 15, 2026
51.38
52.10
50.62
50.76
50.76
496,600
Oct 14, 2026
50.47
50.85
50.16
50.64
50.64
383,900
Oct 13, 2026
50.58
50.98
50.20
50.69
50.69
265,100
Oct 12, 2026
49.63
50.54
49.63
50.17
50.17
274,500
Oct 9, 2026
49.82
50.25
49.61
49.63
49.63
277,900
Oct 8, 2026
48.13
49.92
48.10
49.89
49.89
496,800
Oct 7, 2026
48.14
48.80
47.96
48.75
48.75
380,600
Oct 6, 2026
48.62
49.15
48.31
48.40
48.40
429,900
Oct 5, 2026
48.83
49.18
48.33
48.49
48.49
428,600
Oct 2, 2026
48.83
49.40
48.72
48.97
48.97
370,100
Oct 1, 2026
0.29
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
47.95
48.74
47.62
48.46
48.46
346,600
Sep 30, 2026
48.66
48.71
47.94
48.10
47.81
477,000
Sep 29, 2026
48.77
49.28
48.55
48.62
48.33
429,800
Sep 28, 2026
49.40
49.67
48.45
49.02
48.72
535,800
Sep 25, 2026
49.06
49.86
48.90
49.78
49.48
424,200
Sep 24, 2026
49.85
50.17
49.27
49.54
49.24
370,200
Sep 23, 2026
49.64
50.51
49.39
49.69
49.39
372,600
Sep 22, 2026
50.01
50.42
49.64
49.94
49.64
416,700
Sep 21, 2026
49.86
49.98
49.24
49.43
49.13
464,800
Sep 18, 2026
49.20
49.78
48.64
49.77
49.47
1,392,100
Sep 17, 2026
50.53
50.53
49.24
49.30
49.00
426,800
Sep 16, 2026
50.11
51.05
50.03
50.34
50.04
468,000
Sep 15, 2026
48.63
50.31
48.63
49.91
49.61
619,400
Sep 14, 2026
49.63
49.94
48.55
49.59
49.29
650,200
Sep 11, 2026
49.48
49.57
48.73
49.43
49.13
495,100
Sep 10, 2026
49.74
51.29
48.14
49.07
48.77
725,100
Sep 9, 2026
50.60
50.90
48.70
49.74
49.44
1,094,000
Sep 8, 2026
45.81
50.95
45.77
50.60
50.29
1,019,400
Sep 4, 2026
46.79
47.23
46.76
47.05
46.77
367,600
Sep 3, 2026
46.80
47.27
46.50
47.23
46.95
362,900
Sep 2, 2026
46.49
46.95
46.14
46.46
46.18
376,800
Sep 1, 2026
46.63
46.88
46.22
46.41
46.13
357,100
Aug 31, 2026
47.08
47.09
46.25
46.63
46.35
412,100
Aug 28, 2026
47.49
47.99
47.16
47.20
46.92
316,200
Aug 27, 2026
47.40
47.65
47.05
47.15
46.87
336,900
Aug 26, 2026
46.81
48.06
46.77
47.77
47.48
451,000
Aug 25, 2026
46.91
46.91
46.24
46.59
46.31
295,200
Aug 24, 2026
47.18
47.55
46.77
46.86
46.58
413,100
Aug 21, 2026
47.44
47.44
46.77
46.81
46.53
355,400
Aug 20, 2026
46.93
47.52
46.38
47.10
46.82
624,600
Aug 19, 2026
47.36
47.81
47.18
47.22
46.94
245,700
Aug 18, 2026
48.17
48.26
47.07
47.10
46.82
350,400
Aug 17, 2026
47.16
48.05
47.16
47.72
47.43
278,100
Aug 14, 2026
48.14
48.32
47.82
48.13
47.84
245,500
Aug 13, 2026
48.78
49.11
47.87
48.12
47.83
242,100
Aug 12, 2026
47.94
48.56
47.75
48.43
48.14
306,700
Aug 11, 2026
48.04
48.62
47.92
48.28
47.99
240,900
Aug 10, 2026
48.30
48.51
47.77
47.92
47.63
285,900
Aug 7, 2026
49.05
49.33
48.01
48.54
48.25
323,400
Aug 6, 2026
49.19
49.44
48.39
48.55
48.26
459,500
Aug 5, 2026
49.18
49.18
48.49
48.93
48.63
495,500
Aug 4, 2026
48.36
49.35
47.66
49.18
48.88
402,900
Aug 3, 2026
48.54
49.23
48.41
48.74
48.45
391,300
Jul 31, 2026
48.19
48.19
46.94
47.91
47.62
550,200
Jul 30, 2026
49.22
49.22
47.37
47.60
47.31
451,900
Jul 29, 2026
49.25
49.80
49.02
49.36
49.06
447,800
Jul 28, 2026
48.52
49.67
48.52
49.22
48.92
601,400
Jul 27, 2026
47.51
48.74
47.51
48.46
48.17
380,200
Jul 24, 2026
47.35
47.90
46.76
47.72
47.43
387,600
Jul 23, 2026
46.66
47.54
46.35
47.34
47.05
464,500
Jul 22, 2026
47.87
47.87
46.56
47.01
46.73
394,000
Jul 21, 2026
47.54
47.54
46.78
46.95
46.67
309,800
Jul 20, 2026
47.60
47.62
47.02
47.23
46.95
282,900
Jul 17, 2026
48.14
48.89
47.28
47.58
47.29
548,500
Jul 16, 2026
46.94
48.40
46.90
48.17
47.88
575,200
Jul 15, 2026
45.38
46.77
44.96
46.47
46.19
581,000
Jul 14, 2026
44.96
45.59
44.96
45.30
45.03
399,600
Jul 13, 2026
45.00
45.56
44.97
45.36
45.09
342,300
Jul 10, 2026
44.57
44.93
44.49
44.60
44.33
199,300
Jul 9, 2026
44.38
44.85
44.09
44.43
44.16
315,300
Jul 8, 2026
44.42
45.24
44.24
44.42
44.15
429,800
Jul 7, 2026
44.87
45.35
44.68
45.17
44.90
416,800
Jul 6, 2026
44.10
44.99
43.81
44.40
44.13
379,800
Jul 2, 2026
0.29
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
44.55
44.65
43.61
44.27
44.00
380,200
Jul 1, 2026
44.51
45.23
44.40
44.54
43.98
521,300
Jun 30, 2026
44.87
45.27
44.10
44.24
43.69
541,500
Jun 29, 2026
45.29
45.49
44.61
44.77
44.21
597,800
Jun 26, 2026
45.03
45.84
44.75
45.47
44.90
2,385,900
Jun 25, 2026
44.59
45.70
44.26
44.83
44.27
392,300
Jun 24, 2026
43.93
44.96
43.90
44.57
44.01
520,000
Jun 23, 2026
44.02
44.71
43.87
43.91
43.36
545,200
Jun 22, 2026
44.75
44.75
43.06
43.86
43.31
877,800
Jun 18, 2026
43.53
44.30
43.01
44.15
43.60
1,027,000
Jun 17, 2026
43.82
44.30
42.97
43.48
42.94
816,500
Jun 16, 2026
44.40
44.54
43.80
43.98
43.43
695,600
Jun 15, 2026
45.71
45.71
43.84
44.00
43.45
656,800
Jun 12, 2026
46.00
47.00
45.64
45.93
45.36
1,041,900
Jun 11, 2026
45.03
46.18
44.54
46.16
45.58
907,700
Jun 10, 2026
44.60
45.20
44.19
44.87
44.31
831,500
Jun 9, 2026
42.68
44.26
42.68
44.22
43.67
862,600
Jun 8, 2026
42.32
43.46
42.20
42.43
41.90
1,306,700
Jun 5, 2026
41.74
43.39
41.58
42.54
42.01
1,387,800
Jun 4, 2026
40.22
40.27
39.42
39.88
39.38
754,500
Jun 3, 2026
39.12
39.27
38.59
39.19
38.70
562,600
Jun 2, 2026
38.80
39.44
38.70
39.35
38.86
533,600
Jun 1, 2026
38.72
39.46
38.40
39.10
38.61
721,200
May 29, 2026
39.77
39.83
39.02
39.06
38.57
672,900
May 28, 2026
39.81
40.30
39.58
39.83
39.33
380,900
May 27, 2026
40.02
40.74
39.80
40.02
39.52
348,600
May 26, 2026
40.14
40.36
39.66
40.03
39.53
393,500
May 22, 2026
40.15
40.65
39.71
40.19
39.69
390,900
May 21, 2026
39.16
40.18
38.47
40.12
39.62
530,500
May 20, 2026
38.88
39.58
38.50
39.55
39.06
386,100
May 19, 2026
40.19
40.34
38.82
38.88
38.39
365,800
May 18, 2026
39.44
40.48
39.44
40.17
39.67
374,800
May 15, 2026
39.71
39.85
39.29
39.38
38.89
435,800
May 14, 2026
39.13
39.68
38.82
39.63
39.13
458,400
May 13, 2026
38.96
39.17
38.11
38.77
38.29
467,800
May 12, 2026
39.58
39.66
39.00
39.25
38.76
482,900
May 11, 2026
40.24
40.37
39.18
39.39
38.90
370,100
May 8, 2026
40.71
40.71
39.85
40.20
39.70
382,200
May 7, 2026
40.72
41.17
40.40
40.76
40.25
311,700
May 6, 2026
41.06
41.25
40.38
40.64
40.13
348,000
May 5, 2026
40.28
40.92
40.10
40.70
40.19
298,600
May 4, 2026
40.65
41.10
39.94
40.16
39.66
422,200
May 1, 2026
41.13
41.39
40.61
40.99
40.48
331,000
Apr 30, 2026
40.07
41.19
39.74
40.80
40.29
500,500
Apr 29, 2026
40.31
40.45
39.49
39.78
39.28
331,100
Apr 28, 2026
40.51
40.80
40.01
40.44
39.93
359,100
Apr 27, 2026
40.08
40.90
40.08
40.11
39.61
424,100
Apr 24, 2026
40.41
40.67
40.15
40.16
39.66
487,500
Apr 23, 2026
40.16
40.62
40.02
40.51
40.00
360,500
Apr 22, 2026
40.36
40.59
39.93
40.30
39.80
374,900
Apr 21, 2026
40.32
40.82
40.07
40.26
39.76
562,600
Apr 20, 2026
40.20
40.64
40.14
40.34
39.84
291,500
Apr 17, 2026
39.96
40.94
39.74
40.35
39.85
578,300
Apr 16, 2026
39.75
40.06
39.41
39.49
39.00
293,400
Apr 15, 2026
39.47
39.92
39.20
39.73
39.23
421,200
Apr 14, 2026
39.43
39.89
39.33
39.63
39.13
436,000
Apr 13, 2026
39.13
39.55
38.74
39.52
39.03
377,500
Apr 10, 2026
39.46
39.46
38.99
39.23
38.74
312,900
Apr 9, 2026
38.69
39.58
38.48
39.45
38.96
421,700
Apr 8, 2026
39.36
39.77
38.93
39.05
38.56
532,200
Apr 7, 2026
38.61
38.79
37.98
38.30
37.82
534,200
Apr 6, 2026
38.64
38.69
38.44
38.57
38.09
290,600
Apr 2, 2026
0.29
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
38.00
38.73
37.58
38.72
38.24
725,700
Apr 1, 2026
38.56
39.29
38.30
38.70
37.93
583,400
Mar 31, 2026
38.46
38.89
37.70
38.52
37.75
665,600
Mar 30, 2026
37.81
38.22
37.53
37.88
37.13
654,400
Mar 27, 2026
38.11
38.11
37.23
37.49
36.74
705,200
Mar 26, 2026
38.25
38.87
37.85
38.22
37.46
767,400
Mar 25, 2026
38.51
38.78
37.67
38.52
37.75
648,300
Mar 24, 2026
37.79
38.32
37.51
38.00
37.24
510,900
Mar 23, 2026
38.20
38.76
37.60
38.23
37.47
811,200
Mar 20, 2026
37.63
38.06
36.96
37.39
36.65
2,195,200
Mar 19, 2026
37.29
37.96
37.14
37.50
36.75
667,600
Mar 18, 2026
37.96
38.40
37.43
37.46
36.71
825,300
Mar 17, 2026
38.76
39.40
38.15
38.16
37.40
683,100
Mar 16, 2026
39.17
39.42
38.24
38.28
37.52
633,900
Mar 13, 2026
39.02
39.88
38.27
38.77
38.00
886,200
Mar 12, 2026
40.52
40.98
38.58
38.67
37.90
808,800
Mar 11, 2026
41.48
41.79
40.82
40.87
40.06
726,500
Mar 10, 2026
41.82
43.01
39.12
41.28
40.46
1,394,300
Mar 9, 2026
42.85
43.78
42.33
43.28
42.42
935,100
Mar 6, 2026
43.76
43.94
42.99
43.84
42.97
398,900
Mar 5, 2026
43.57
44.33
43.38
44.24
43.36
363,300
Mar 4, 2026
44.12
44.42
43.70
44.05
43.17
302,700
Mar 3, 2026
43.79
44.49
43.12
44.24
43.36
389,800
Mar 2, 2026
44.05
44.93
43.51
44.71
43.82
367,800
Feb 27, 2026
44.60
44.60
43.01
44.50
43.61
531,800
Feb 26, 2026
44.17
44.84
43.97
44.78
43.89
315,300
Feb 25, 2026
44.09
44.10
42.98
43.78
42.91
674,700
Feb 24, 2026
44.21
45.27
43.87
43.96
43.09
417,300
Feb 23, 2026
45.30
45.68
44.01
44.13
43.25
454,800
Feb 20, 2026
45.65
46.14
45.07
45.55
44.64
449,700
Feb 19, 2026
44.79
45.64
44.79
45.59
44.68
355,000
Feb 18, 2026
44.43
45.40
44.43
45.08
44.18
414,000
Feb 17, 2026
44.75
44.78
44.11
44.29
43.41
397,500
Feb 13, 2026
43.77
44.82
43.41
44.51
43.62
402,700
Feb 12, 2026
46.64
46.75
42.59
43.44
42.58
657,000
Feb 11, 2026
47.31
47.44
46.54
46.75
45.82
338,300
Feb 10, 2026
46.81
47.25
46.72
47.20
46.26
380,600
Feb 9, 2026
47.18
47.71
46.68
46.77
45.84
400,500
Feb 6, 2026
47.30
47.88
47.02
47.56
46.61
464,400
Feb 5, 2026
46.86
47.27
46.50
47.12
46.18
426,000
Feb 4, 2026
46.00
47.01
45.81
46.62
45.69
447,300
Feb 3, 2026
46.15
46.70
45.25
45.65
44.74
670,400
Feb 2, 2026
46.01
46.51
45.69
46.37
45.45
618,200
Jan 30, 2026
45.56
46.09
45.22
46.04
45.12
697,800
Jan 29, 2026
45.06
45.79
44.72
45.77
44.86
705,200
Jan 28, 2026
45.43
45.45
44.59
44.79
43.90
663,000
Jan 27, 2026
45.42
45.49
45.08
45.39
44.49
561,400
Jan 26, 2026
45.66
45.94
45.29
45.61
44.70
592,900
Jan 23, 2026
46.37
46.60
45.08
45.37
44.47
738,000
Jan 22, 2026
45.86
46.48
45.86
46.37
45.45
504,300
Jan 21, 2026
44.69
46.13
44.69
45.83
44.92
1,170,300
Jan 20, 2026
44.76
45.85
44.60
45.44
44.54
951,400
Jan 16, 2026
44.73
45.35
44.60
45.26
44.36
787,900
Jan 15, 2026
44.13
45.33
43.98
45.04
44.14
756,900
Jan 14, 2026
0.29
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 14, 2026
43.98
44.70
43.74
43.98
43.10
778,800
Jan 13, 2026
44.25
44.61
43.76
44.27
43.10
714,500
Jan 12, 2026
44.48
44.87
44.21
44.48
43.31
641,900
Jan 9, 2026
44.02
44.71
43.93
44.69
43.51
563,100
Jan 8, 2026
43.41
44.22
43.38
44.02
42.86
654,200
Jan 7, 2026
43.80
44.14
43.27
43.41
42.27
617,000
Jan 6, 2026
43.59
44.07
43.14
43.79
42.64
697,700
Jan 5, 2026
42.41
43.87
42.41
43.61
42.46
804,200
Jan 2, 2026
42.30
42.92
42.05
42.68
41.56
567,200
Dec 31, 2025
42.70
42.93
42.24
42.30
41.19
595,400
Dec 30, 2025
42.71
43.06
42.41
42.70
41.58
557,200
Dec 29, 2025
42.67
43.19
42.49
42.90
41.77
667,900
Dec 26, 2025
42.04
42.78
41.96
42.67
41.55
589,800
Dec 24, 2025
41.75
42.28
41.73
42.17
41.06
254,600
Dec 23, 2025
42.05
42.24
41.42
41.75
40.65
642,600
Dec 22, 2025
42.68
42.68
41.62
42.21
41.10
1,072,000
Dec 19, 2025
43.08
43.40
41.55
42.17
41.06
2,589,600
Dec 18, 2025
47.09
47.68
42.16
43.47
42.33
2,631,400
Dec 17, 2025
47.78
50.12
46.60
48.25
46.98
1,841,800
Dec 16, 2025
47.31
47.31
45.73
45.74
44.54
1,416,500
Dec 15, 2025
47.16
47.58
46.48
47.18
45.94
660,100
Dec 12, 2025
47.13
47.28
46.31
46.64
45.41
424,700
Dec 11, 2025
46.06
47.19
46.06
47.08
45.84
577,900
Dec 10, 2025
45.53
46.15
45.23
45.90
44.69
824,500
Dec 9, 2025
44.45
44.75
44.35
44.66
43.48
454,100
Dec 8, 2025
44.66
44.69
44.14
44.26
43.10
462,300
Dec 5, 2025
44.15
44.72
44.15
44.63
43.46
360,200
Dec 4, 2025
44.03
44.51
43.69
44.29
43.12
377,200
Dec 3, 2025
43.47
44.22
43.38
43.94
42.78
565,400
Dec 2, 2025
43.33
43.33
42.51
43.22
42.08
573,500
Dec 1, 2025
42.69
43.53
42.69
43.08
41.95
365,500
Nov 28, 2025
43.19
43.25
42.89
43.00
41.87
128,100
Nov 26, 2025
42.63
43.52
42.63
42.98
41.85
638,200
Nov 25, 2025
42.19
43.26
42.19
42.94
41.81
463,000
Nov 24, 2025
42.06
42.20
41.56
42.02
40.91
544,100
Nov 21, 2025
41.95
42.74
41.64
42.20
41.09
609,800
Nov 20, 2025
40.94
41.79
40.29
41.65
40.55
477,200
Nov 19, 2025
40.73
40.77
40.00
40.48
39.41
425,000
Nov 18, 2025
40.35
40.83
40.27
40.49
39.42
378,500
Nov 17, 2025
41.99
42.12
40.24
40.31
39.25
501,800
Nov 14, 2025
41.70
42.24
41.44
42.07
40.96
506,900
Nov 13, 2025
42.26
42.71
42.18
42.52
41.40
385,600
Nov 12, 2025
42.52
42.72
41.80
42.29
41.18
1,123,200
Nov 11, 2025
42.71
42.71
42.12
42.41
41.29
464,200
Nov 10, 2025
42.21
42.46
41.56
42.29
41.18
461,100
Nov 7, 2025
42.21
42.29
41.68
41.95
40.85
564,900
Nov 6, 2025
43.50
43.71
41.73
41.97
40.87
657,000
Nov 5, 2025
43.07
43.86
42.84
43.69
42.54
394,600
Nov 4, 2025
43.29
43.40
42.80
43.03
41.90
370,400
Nov 3, 2025
42.71
43.24
41.98
43.21
42.07
570,100
Oct 31, 2025
42.65
43.05
42.10
43.00
41.87
519,700
