NYSE - Nasdaq Real Time Price USD

ABM Industries Incorporated (ABM)

Time to buy ABM?

52.60

-0.04

(-0.08%)

As of 10:35:07 AM EDT. Market Open.

Time to buy ABM?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 19, 2025	51.95	52.64	52.06	52.60	52.60	17,606
May 16, 2025	52.33	52.65	52.05	52.64	52.64	380,900
May 15, 2025	51.77	52.61	51.77	52.30	52.30	392,900
May 14, 2025	51.69	51.95	51.44	51.54	51.54	414,700
May 13, 2025	51.55	52.21	51.55	51.95	51.95	313,100
May 12, 2025	52.07	52.25	50.96	51.37	51.37	394,500
May 9, 2025	50.75	51.30	50.45	50.72	50.72	225,800
May 8, 2025	50.24	51.20	49.99	50.77	50.77	266,700
May 7, 2025	49.94	50.10	49.52	49.85	49.85	271,800
May 6, 2025	49.10	50.11	49.08	49.79	49.79	264,300
May 5, 2025	49.48	50.08	49.11	49.64	49.64	253,600
May 2, 2025	49.58	49.98	49.37	49.69	49.69	245,000
May 1, 2025	48.80	49.40	48.42	48.99	48.99	400,200
Apr 30, 2025	48.48	48.91	47.58	48.74	48.74	391,900
Apr 29, 2025	48.18	49.24	48.00	48.75	48.75	391,500
Apr 28, 2025	48.21	48.68	47.91	48.51	48.51	280,400
Apr 25, 2025	48.17	48.45	47.75	48.31	48.31	284,500
Apr 24, 2025	48.22	49.01	47.74	48.31	48.31	392,900
Apr 23, 2025	48.31	49.09	48.16	48.40	48.40	612,300
Apr 22, 2025	45.95	47.40	45.78	47.27	47.27	620,500
Apr 21, 2025	45.69	46.05	44.93	45.43	45.43	505,800
Apr 17, 2025	46.04	46.48	45.78	45.98	45.98	487,200
Apr 16, 2025	46.90	47.07	45.77	46.08	46.08	367,100
Apr 15, 2025	46.99	47.50	46.78	47.03	47.03	553,300
Apr 14, 2025	46.47	47.51	45.80	46.95	46.95	481,600
Apr 11, 2025	44.43	46.19	44.11	46.11	46.11	774,000
Apr 10, 2025	44.51	44.89	42.42	44.37	44.37	1,792,900
Apr 9, 2025	41.87	45.41	40.85	45.30	45.30	2,909,400
Apr 8, 2025	44.63	44.71	41.82	42.24	42.24	490,400
Apr 7, 2025	43.75	44.97	41.65	43.68	43.68	1,522,600
Apr 4, 2025	45.38	46.19	44.59	45.32	45.32	801,200
Apr 3, 2025	0.265 Dividend
Apr 3, 2025	47.66	48.45	46.24	46.53	46.53	567,800
Apr 2, 2025	47.32	49.42	47.32	49.20	48.94	590,800
Apr 1, 2025	47.13	48.10	46.83	47.89	47.63	447,500
Mar 31, 2025	47.17	47.86	46.67	47.36	47.10	473,500
Mar 28, 2025	48.05	48.17	46.71	47.32	47.07	377,200
Mar 27, 2025	47.69	48.46	47.51	48.18	47.92	334,000
Mar 26, 2025	47.76	48.16	47.25	47.63	47.37	288,600
Mar 25, 2025	47.49	48.29	47.03	47.53	47.27	390,700
Mar 24, 2025	47.56	47.95	46.70	47.53	47.27	411,900
Mar 21, 2025	46.99	47.36	46.39	46.94	46.69	1,280,400
Mar 20, 2025	46.78	48.06	46.62	47.43	47.17	414,100
Mar 19, 2025	46.77	47.37	46.30	47.23	46.98	368,400
Mar 18, 2025	47.25	47.76	46.82	46.91	46.66	356,400
Mar 17, 2025	46.42	48.29	46.30	47.69	47.43	473,800
Mar 14, 2025	46.99	47.88	46.53	46.78	46.53	637,900
Mar 13, 2025	45.51	47.25	44.42	47.06	46.81	957,500
Mar 12, 2025	52.01	52.15	44.42	45.51	45.26	1,677,700
Mar 11, 2025	51.72	51.77	49.46	49.83	49.56	1,360,500
Mar 10, 2025	54.17	54.47	51.11	51.25	50.97	987,200
Mar 7, 2025	52.16	54.90	52.16	54.64	54.35	400,600
Mar 6, 2025	52.10	52.45	51.64	52.08	51.80	284,700
Mar 5, 2025	52.30	52.89	51.95	52.38	52.10	312,300
Mar 4, 2025	53.13	53.18	52.30	52.47	52.19	337,300
Mar 3, 2025	54.00	54.47	53.27	53.45	53.16	398,000
Feb 28, 2025	54.06	54.55	53.65	54.33	54.04	368,000
Feb 27, 2025	53.77	54.24	53.03	53.96	53.67	341,900
Feb 26, 2025	53.75	54.72	53.68	53.85	53.56	363,500
Feb 25, 2025	52.70	54.33	52.70	54.07	53.78	355,900
Feb 24, 2025	52.75	53.40	52.46	52.52	52.24	329,100
Feb 21, 2025	53.49	53.50	52.08	52.64	52.36	372,500
Feb 20, 2025	52.11	53.27	52.04	53.04	52.75	272,800
Feb 19, 2025	52.09	52.68	52.09	52.38	52.10	229,600
Feb 18, 2025	52.68	53.12	51.92	52.46	52.18	314,000
Feb 14, 2025	53.47	53.53	52.75	52.92	52.63	184,600
Feb 13, 2025	53.57	53.57	52.93	53.17	52.88	218,000
Feb 12, 2025	53.21	53.94	53.06	53.14	52.85	229,600
Feb 11, 2025	53.24	53.91	53.24	53.90	53.61	188,000
Feb 10, 2025	53.36	53.86	53.12	53.52	53.23	233,000
Feb 7, 2025	53.21	53.33	52.86	53.28	52.99	202,200
Feb 6, 2025	53.19	53.44	52.89	53.43	53.14	263,000
Feb 5, 2025	53.24	53.24	52.82	53.10	52.81	285,600
Feb 4, 2025	52.42	53.41	52.42	53.00	52.71	219,800
Feb 3, 2025	52.56	53.63	52.25	53.00	52.71	316,800
Jan 31, 2025	53.10	53.76	52.90	53.36	53.07	470,800
Jan 30, 2025	53.38	53.56	52.80	53.17	52.88	289,000
Jan 29, 2025	52.64	53.35	52.57	53.00	52.71	325,900
Jan 28, 2025	52.80	53.56	52.73	52.85	52.57	370,400
Jan 27, 2025	52.63	53.29	52.48	53.09	52.80	284,300
Jan 24, 2025	52.45	52.85	52.27	52.63	52.35	200,100
Jan 23, 2025	52.70	53.00	52.28	52.63	52.35	291,300
Jan 22, 2025	53.46	53.64	52.65	52.97	52.68	257,200
Jan 21, 2025	53.36	53.90	53.31	53.81	53.52	210,200
Jan 17, 2025	53.64	53.64	52.75	53.09	52.80	204,900
Jan 16, 2025	52.88	53.64	52.70	53.37	53.08	210,800
Jan 15, 2025	54.04	54.22	52.60	52.95	52.66	328,300
Jan 14, 2025	51.66	53.18	51.44	53.16	52.87	404,500
Jan 13, 2025	50.01	51.75	50.01	51.68	51.40	437,000
Jan 10, 2025	49.90	50.73	49.75	50.42	50.15	310,800
Jan 8, 2025	49.96	51.03	49.77	50.97	50.70	301,600
Jan 7, 2025	50.97	51.12	49.69	50.14	49.87	335,300
Jan 6, 2025	51.76	52.10	50.44	50.71	50.44	375,100
Jan 3, 2025	51.45	52.07	51.31	51.97	51.69	487,400
Jan 2, 2025	0.265 Dividend
Jan 2, 2025	51.33	51.46	50.72	51.12	50.84	445,500
Dec 31, 2024	51.68	51.88	50.95	51.18	50.64	412,100
Dec 30, 2024	50.85	51.66	50.56	51.38	50.84	399,500
Dec 27, 2024	50.92	51.89	50.60	51.04	50.50	386,900
Dec 26, 2024	50.48	51.53	50.43	51.36	50.82	350,000
Dec 24, 2024	50.23	50.88	50.11	50.85	50.31	167,600
Dec 23, 2024	50.28	51.00	50.01	50.35	49.82	385,500
Dec 20, 2024	50.65	51.24	50.29	50.34	49.81	1,305,800
Dec 19, 2024	51.18	52.49	50.71	51.14	50.60	658,000
Dec 18, 2024	49.73	53.17	49.21	50.32	49.79	1,020,300
Dec 17, 2024	56.32	56.55	54.67	54.91	54.33	435,900
Dec 16, 2024	56.04	56.83	55.68	56.76	56.16	270,600
Dec 13, 2024	56.24	56.54	55.77	56.15	55.56	356,000
Dec 12, 2024	56.50	56.80	56.23	56.44	55.85	330,700
Dec 11, 2024	57.08	57.33	56.60	56.73	56.13	222,800
Dec 10, 2024	56.73	57.38	56.09	56.88	56.28	259,700
Dec 9, 2024	57.68	57.75	56.81	56.83	56.23	409,100
Dec 6, 2024	57.93	57.93	56.88	57.44	56.83	253,600
Dec 5, 2024	56.94	57.10	56.20	56.70	56.10	272,300
Dec 4, 2024	56.43	57.33	56.30	57.09	56.49	230,000
Dec 3, 2024	57.73	57.76	56.03	56.25	55.66	268,800
Dec 2, 2024	57.39	57.86	56.84	57.75	57.14	311,900
Nov 29, 2024	57.37	57.37	56.79	57.17	56.57	169,900
Nov 27, 2024	57.10	57.60	56.95	56.99	56.39	240,500
Nov 26, 2024	56.98	57.38	56.60	56.80	56.20	378,000
Nov 25, 2024	57.26	58.18	56.84	57.36	56.76	294,900
Nov 22, 2024	56.77	57.63	56.38	56.79	56.19	243,700
Nov 21, 2024	55.72	56.61	55.20	56.38	55.79	217,400
Nov 20, 2024	55.46	55.65	54.91	55.58	54.99	161,700
Nov 19, 2024	54.52	55.59	54.42	55.36	54.78	240,300
Nov 18, 2024	55.17	55.51	54.80	54.87	54.29	244,900
Nov 15, 2024	55.91	56.15	54.94	55.01	54.43	223,500
Nov 14, 2024	56.82	56.90	55.46	55.58	54.99	178,100
Nov 13, 2024	57.75	58.22	56.64	56.92	56.32	256,200
Nov 12, 2024	58.50	59.15	57.28	57.39	56.79	557,300
Nov 11, 2024	57.96	58.90	57.96	58.61	57.99	366,500
Nov 8, 2024	57.20	58.21	57.19	57.73	57.12	338,900
Nov 7, 2024	56.96	57.53	56.61	56.96	56.36	381,500
Nov 6, 2024	56.68	57.48	56.06	57.19	56.59	514,400
Nov 5, 2024	53.92	54.62	53.60	54.50	53.93	373,000
Nov 4, 2024	52.93	54.25	52.93	54.18	53.61	213,700
Nov 1, 2024	53.15	53.54	52.85	53.09	52.53	253,000
Oct 31, 2024	53.62	53.84	52.97	53.06	52.50	540,100
Oct 30, 2024	53.57	54.26	53.57	53.68	53.11	312,300
Oct 29, 2024	53.47	53.80	53.16	53.65	53.08	232,200
Oct 28, 2024	53.34	53.96	53.21	53.71	53.14	389,100
Oct 25, 2024	53.47	53.78	52.73	52.75	52.19	343,000
Oct 24, 2024	53.35	53.64	52.71	53.16	52.60	491,400
Oct 23, 2024	53.21	53.43	52.91	53.35	52.79	304,700
Oct 22, 2024	54.20	54.46	52.93	53.43	52.87	366,500
Oct 21, 2024	54.99	55.04	54.05	54.29	53.72	601,500
Oct 18, 2024	54.41	55.04	54.41	55.01	54.43	595,000
Oct 17, 2024	53.68	54.43	53.49	54.33	53.76	305,700
Oct 16, 2024	53.52	54.29	53.47	53.87	53.30	316,800
Oct 15, 2024	53.97	54.55	53.12	53.21	52.65	437,200
Oct 14, 2024	53.20	54.45	53.14	53.98	53.41	565,000
Oct 11, 2024	52.16	53.47	52.16	53.39	52.83	389,900
Oct 10, 2024	52.30	52.35	51.43	52.00	51.45	403,300
Oct 9, 2024	52.35	52.92	52.15	52.54	51.99	674,700
Oct 8, 2024	52.58	52.95	52.30	52.31	51.76	510,400
Oct 7, 2024	51.02	52.31	50.84	52.29	51.74	560,300
Oct 4, 2024	51.74	51.99	51.16	51.30	50.76	262,500
Oct 3, 2024	0.225 Dividend
Oct 3, 2024	51.04	51.31	50.65	51.18	50.64	258,300
Oct 2, 2024	51.45	51.98	51.20	51.55	50.78	279,200
Oct 1, 2024	52.64	52.73	51.59	51.65	50.88	328,800
Sep 30, 2024	51.45	52.94	51.44	52.76	51.98	567,800
Sep 27, 2024	51.91	52.22	51.15	51.36	50.60	377,000
Sep 26, 2024	51.15	52.22	51.07	51.73	50.96	730,900
Sep 25, 2024	50.47	50.86	49.90	50.75	50.00	1,042,900
Sep 24, 2024	51.35	51.46	49.75	50.27	49.52	1,046,100
Sep 23, 2024	52.60	52.88	51.08	51.10	50.34	782,900
Sep 20, 2024	51.53	52.34	51.12	52.08	51.31	3,721,800
Sep 19, 2024	51.73	52.11	50.75	51.83	51.06	647,400
Sep 18, 2024	51.00	51.68	50.55	50.94	50.18	730,300
Sep 17, 2024	52.35	52.35	50.88	50.96	50.20	390,700
Sep 16, 2024	51.91	53.06	51.57	51.99	51.22	475,800
Sep 13, 2024	50.01	51.81	49.80	51.61	50.84	467,600
Sep 12, 2024	49.37	49.83	49.19	49.35	48.62	352,200
Sep 11, 2024	49.70	49.70	48.59	49.05	48.32	485,700
Sep 10, 2024	50.01	50.60	49.40	49.92	49.18	614,100
Sep 9, 2024	51.61	51.75	49.80	49.94	49.20	1,391,800
Sep 6, 2024	59.78	59.78	51.28	51.29	50.53	1,347,800
Sep 5, 2024	55.98	56.63	55.59	56.10	55.27	654,200
Sep 4, 2024	56.68	57.10	55.73	56.00	55.17	347,400
Sep 3, 2024	56.76	57.25	56.17	56.81	55.97	436,700
Aug 30, 2024	56.36	57.23	56.32	57.15	56.30	510,700
Aug 29, 2024	56.27	56.78	55.77	56.22	55.38	307,600
Aug 28, 2024	56.05	56.46	55.62	56.00	55.17	236,400
Aug 27, 2024	55.70	56.00	55.32	55.94	55.11	295,200
Aug 26, 2024	55.88	56.55	55.70	55.79	54.96	298,900
Aug 23, 2024	54.87	55.86	54.51	55.43	54.61	257,900
Aug 22, 2024	54.68	54.80	54.39	54.50	53.69	186,200
Aug 21, 2024	54.37	54.77	54.15	54.63	53.82	182,600
Aug 20, 2024	54.58	54.65	54.11	54.25	53.44	239,400
Aug 19, 2024	54.11	54.62	54.03	54.61	53.80	188,300
Aug 16, 2024	54.32	54.55	53.74	54.11	53.31	294,600
Aug 15, 2024	54.30	54.52	53.61	54.45	53.64	308,600
Aug 14, 2024	53.20	53.35	52.57	53.30	52.51	263,400
Aug 13, 2024	52.82	53.25	52.65	53.04	52.25	379,500
Aug 12, 2024	52.80	52.84	52.26	52.47	51.69	249,200
Aug 9, 2024	52.45	52.84	51.88	52.80	52.02	263,000
Aug 8, 2024	52.20	52.82	52.08	52.41	51.63	218,500
Aug 7, 2024	52.65	53.20	51.67	51.98	51.21	378,900
Aug 6, 2024	52.55	52.86	51.88	52.16	51.39	446,000
Aug 5, 2024	53.01	53.31	52.25	52.76	51.98	330,200
Aug 2, 2024	54.02	55.20	53.70	54.75	53.94	359,700
Aug 1, 2024	55.32	56.03	54.26	55.30	54.48	456,900
Jul 31, 2024	55.62	56.30	54.83	55.56	54.73	610,200
Jul 30, 2024	55.45	55.94	54.97	55.67	54.84	425,300
Jul 29, 2024	55.04	55.60	54.57	55.12	54.30	344,200
Jul 26, 2024	55.25	55.45	54.75	55.08	54.26	426,200
Jul 25, 2024	54.67	56.02	54.50	54.61	53.80	569,600
Jul 24, 2024	54.29	55.24	54.15	54.53	53.72	417,200
Jul 23, 2024	54.30	54.70	54.20	54.33	53.52	320,500
Jul 22, 2024	53.83	54.48	53.01	54.42	53.61	324,400
Jul 19, 2024	53.70	54.09	53.54	53.59	52.79	413,800
Jul 18, 2024	53.30	54.37	53.27	53.76	52.96	466,300
Jul 17, 2024	52.69	54.03	52.59	53.76	52.96	513,200
Jul 16, 2024	51.76	52.99	51.60	52.93	52.14	554,300
Jul 15, 2024	51.19	52.32	51.10	51.33	50.57	580,100
Jul 12, 2024	50.97	51.50	50.69	51.28	50.52	374,800
Jul 11, 2024	49.82	50.80	49.53	50.55	49.80	400,300
Jul 10, 2024	49.23	49.25	48.72	49.02	48.29	809,400
Jul 9, 2024	49.39	49.62	48.88	48.97	48.24	882,300
Jul 8, 2024	49.83	50.12	49.53	49.61	48.87	287,800
Jul 5, 2024	0.225 Dividend
Jul 5, 2024	50.03	50.28	49.17	49.45	48.72	296,800
Jul 3, 2024	50.33	50.58	50.11	50.43	49.46	154,100
Jul 2, 2024	50.30	50.59	49.83	50.25	49.28	441,400
Jul 1, 2024	51.01	51.20	50.02	50.16	49.19	527,200
Jun 28, 2024	50.47	50.79	50.18	50.57	49.60	1,585,200
Jun 27, 2024	50.89	51.01	50.00	50.09	49.13	449,500
Jun 26, 2024	50.52	50.74	50.23	50.62	49.65	976,000
Jun 25, 2024	51.33	51.39	50.69	50.77	49.79	561,700
Jun 24, 2024	52.43	52.69	51.25	51.27	50.28	1,119,800
Jun 21, 2024	51.38	52.64	50.69	52.64	51.63	5,993,500
Jun 20, 2024	50.28	51.67	50.28	51.37	50.38	751,700
Jun 18, 2024	50.69	51.07	50.38	50.70	49.72	608,700
Jun 17, 2024	49.04	50.86	48.67	50.56	49.59	695,400
Jun 14, 2024	50.01	50.42	49.14	49.17	48.22	589,500
Jun 13, 2024	51.12	51.39	50.12	50.49	49.52	585,000
Jun 12, 2024	51.21	51.85	51.01	51.26	50.27	668,700
Jun 11, 2024	49.78	50.74	49.55	50.61	49.64	597,500
Jun 10, 2024	50.14	50.45	49.57	50.09	49.13	688,700
Jun 7, 2024	48.60	51.09	48.59	50.94	49.96	1,062,400
Jun 6, 2024	49.00	49.64	47.57	48.40	47.47	857,000
Jun 5, 2024	47.56	47.95	47.37	47.76	46.84	564,600
Jun 4, 2024	47.28	47.69	47.04	47.56	46.64	341,400
Jun 3, 2024	47.40	47.77	47.24	47.55	46.63	439,700
May 31, 2024	46.59	47.40	46.59	47.27	46.36	377,200
May 30, 2024	46.56	46.88	46.45	46.66	45.76	221,400
May 29, 2024	46.23	46.54	45.94	46.25	45.36	332,300
May 28, 2024	47.18	47.21	46.44	46.55	45.65	274,700
May 24, 2024	47.46	47.46	46.72	46.87	45.97	257,500
May 23, 2024	47.47	47.48	46.97	47.22	46.31	358,100
May 22, 2024	48.37	48.83	47.47	47.67	46.75	604,100
May 21, 2024	47.12	48.40	46.82	48.38	47.45	455,200
May 20, 2024	47.06	47.50	46.94	47.27	46.36	428,900

AZZ AZZ Inc.

92.52

-0.19%

MMS Maximus, Inc.

75.30

+0.41%

LZ LegalZoom.com, Inc.

9.35

+0.59%

RBA RB Global, Inc.

107.61

-0.54%

BV BrightView Holdings, Inc.

16.09

-1.65%

DLB Dolby Laboratories, Inc.

76.95

-0.80%

CPRT Copart, Inc.

63.62

-0.34%

ULS UL Solutions Inc.

72.32

-0.60%

SRP.L Serco Group plc

184.20

+1.99%

GPN Global Payments Inc.

81.63

-0.90%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ABM Industries Incorporated (ABM)

Related Tickers