MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ABM — ABM Industries, Inc.
NYSEABM Industries, Inc.
$48.46
+0.36(+0.75%)
- O
- 47.95
- H
- 48.74
- L
- 47.62
- V
- 346.56K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$48.46
Period Return+6.67%
Period High$52.94
Period Low$36.96
Avg Daily Volume553.0K
Total Trading Days365
ABM — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $47.95 | $48.74 | $47.62 | $48.46 | +$0.36 | +0.75% | 346,557 | $48.40 | $47.62 $48.74 |
| Sep 30, 2026 | $48.66 | $48.71 | $47.94 | $48.10 | $-0.52 | -1.07% | 477,041 | $48.15 | $47.94 $48.71 |
| Sep 29, 2026 | $48.77 | $49.28 | $48.55 | $48.62 | $-0.40 | -0.82% | 429,807 | $48.76 | $48.55 $49.28 |
| Sep 28, 2026 | $49.40 | $49.67 | $48.45 | $49.02 | $-0.76 | -1.53% | 535,814 | $49.02 | $48.45 $49.67 |
| Sep 25, 2026 | $49.06 | $49.86 | $48.90 | $49.78 | +$0.24 | +0.48% | 424,254 | $49.62 | $48.90 $49.86 |
| Sep 24, 2026 | $49.85 | $50.17 | $49.27 | $49.54 | $-0.15 | -0.30% | 370,224 | $49.49 | $49.27 $50.17 |
| Sep 23, 2026 | $49.64 | $50.51 | $49.39 | $49.69 | $-0.25 | -0.50% | 372,621 | $49.85 | $49.39 $50.51 |
| Sep 22, 2026 | $50.01 | $50.42 | $49.64 | $49.94 | +$0.51 | +1.03% | 416,661 | $49.94 | $49.64 $50.42 |
| Sep 21, 2026 | $49.86 | $49.98 | $49.24 | $49.43 | $-0.34 | -0.68% | 464,800 | $49.49 | $49.24 $49.98 |
| Sep 18, 2026 | $49.20 | $49.78 | $48.64 | $49.77 | +$0.47 | +0.95% | 1,392,123 | $49.66 | $48.64 $49.78 |
| Sep 17, 2026 | $50.53 | $50.53 | $49.24 | $49.30 | $-1.04 | -2.07% | 426,826 | $49.46 | $49.24 $50.53 |
| Sep 16, 2026 | $50.11 | $51.05 | $50.03 | $50.34 | +$0.43 | +0.86% | 467,960 | $50.50 | $50.03 $51.05 |
| Sep 15, 2026 | $48.63 | $50.31 | $48.63 | $49.91 | +$0.32 | +0.65% | 587,818 | $49.86 | $48.63 $50.31 |
| Sep 14, 2026 | $49.63 | $49.94 | $48.55 | $49.59 | +$0.16 | +0.32% | 627,736 | $49.34 | $48.55 $49.94 |
| Sep 11, 2026 | $49.48 | $49.57 | $48.73 | $49.43 | +$0.36 | +0.73% | 495,073 | $49.32 | $48.73 $49.57 |
| Sep 10, 2026 | $49.74 | $51.29 | $48.14 | $49.07 | $-0.67 | -1.35% | 725,119 | $48.94 | $48.14 $51.29 |
| Sep 9, 2026 | $50.60 | $50.90 | $48.70 | $49.74 | $-0.86 | -1.70% | 1,093,973 | $49.57 | $48.70 $50.90 |
| Sep 8, 2026 | $45.81 | $50.95 | $45.77 | $50.60 | +$3.55 | +7.55% | 1,019,473 | $49.50 | $45.77 $50.95 |
| Sep 4, 2026 | $46.79 | $47.23 | $46.76 | $47.05 | $-0.18 | -0.38% | 367,848 | $47.00 | $46.76 $47.23 |
| Sep 3, 2026 | $46.80 | $47.27 | $46.50 | $47.23 | +$0.77 | +1.66% | 362,859 | $47.10 | $46.50 $47.27 |
| Sep 2, 2026 | $46.49 | $46.95 | $46.14 | $46.46 | +$0.05 | +0.11% | 376,798 | $46.61 | $46.14 $46.95 |
| Sep 1, 2026 | $46.63 | $46.88 | $46.22 | $46.41 | $-0.22 | -0.47% | 357,054 | $46.44 | $46.22 $46.88 |
| Aug 31, 2026 | $47.08 | $47.09 | $46.25 | $46.63 | $-0.57 | -1.21% | 412,140 | $46.58 | $46.25 $47.09 |
| Aug 28, 2026 | $47.49 | $47.99 | $47.16 | $47.20 | +$0.05 | +0.11% | 316,197 | $47.35 | $47.16 $47.99 |
| Aug 27, 2026 | $47.40 | $47.65 | $47.05 | $47.15 | $-0.62 | -1.30% | 336,945 | $47.28 | $47.05 $47.65 |
| Aug 26, 2026 | $46.81 | $48.06 | $46.77 | $47.77 | +$1.18 | +2.53% | 451,026 | $47.58 | $46.77 $48.06 |
| Aug 25, 2026 | $46.91 | $46.91 | $46.24 | $46.59 | $-0.27 | -0.58% | 295,199 | $46.51 | $46.24 $46.91 |
| Aug 24, 2026 | $47.18 | $47.55 | $46.77 | $46.86 | +$0.05 | +0.11% | 413,065 | $46.94 | $46.77 $47.55 |
| Aug 21, 2026 | $47.44 | $47.44 | $46.77 | $46.81 | $-0.29 | -0.62% | 355,441 | $46.96 | $46.77 $47.44 |
| Aug 20, 2026 | $46.93 | $47.52 | $46.38 | $47.10 | $-0.12 | -0.25% | 624,597 | $47.04 | $46.38 $47.52 |