NYSE:ABM | Historical Stock Price | ABM INDUSTRIES INC /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.85$2.42$6.90$19.70$56.25$160.561980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$2.08$2.0718,000——
1982-12-30$2.09$2.0951,000——
1982-12-29$2.09$2.09106,500——
1982-12-28$2.19$2.1936,000——
1982-12-27$2.20$2.20237,000——
1982-12-23$2.23$2.2339,000——
1982-12-22$2.29$2.2916,500——
1982-12-21$2.28$2.2837,500——
1982-12-20$2.31$2.3145,000——
1982-12-17$2.31$2.3130,000——
1982-12-16$2.28$2.2818,000——
1982-12-15$2.28$2.2839,000——
1982-12-14$2.33$2.3337,500——
1982-12-13$2.32$2.3294,500——
1982-12-10$2.27$2.2751,000——
1982-12-09$2.33$2.3240,500——
1982-12-08$2.36$2.3613,500——
1982-12-07$2.39$2.3981,000——
1982-12-06$2.28$2.2721,000——
1982-12-03$2.26$2.2627,000——
1982-12-02$2.26$2.2622,500——
1982-12-01$2.27$2.2737,500——
1982-11-30$2.22$2.2242,000——
1982-11-29$2.16$2.1618,000——
1982-11-26$2.19$2.1919,500——
1982-11-24$2.20$2.200——
1982-11-23$2.20$2.2040,500——
1982-11-22$2.20$2.20130,500——
1982-11-19$2.28$2.2866,000——
1982-11-18$2.33$2.3246,500——
1982-11-17$2.28$2.2784,000——
1982-11-16$2.30$2.3090,000——
1982-11-15$2.29$2.2987,000——
1982-11-12$2.33$2.3239,000——
1982-11-11$2.33$2.3272,000——
1982-11-10$2.31$2.31100,500——
1982-11-09$2.33$2.3360,000——
1982-11-08$2.28$2.27130,500——
1982-11-05$2.18$2.1724,000——
1982-11-04$2.15$2.1558,500——
1982-11-03$2.18$2.18102,000——
1982-11-02$2.15$2.1582,500——
1982-11-01$2.11$2.1166,000——
1982-10-29$2.12$2.1272,000——
1982-10-28$2.11$2.1190,000——
1982-10-27$2.10$2.1072,000——
1982-10-26$2.13$2.13169,500——
1982-10-25$2.06$2.06118,500——
1982-10-22$2.10$2.1036,000——
1982-10-21$2.04$2.0490,000——
1982-10-20$2.00$2.0088,500——
1982-10-19$2.00$2.00126,000——
1982-10-18$1.93$1.9264,500——
1982-10-15$1.88$1.8830,000——
1982-10-14$1.87$1.8730,000——
1982-10-13$1.93$1.9240,500——
1982-10-12$1.89$1.8978,000——
1982-10-11$1.87$1.8751,000——
1982-10-08$1.92$1.9287,000——
1982-10-07$1.95$1.9569,000——
1982-10-06$1.88$1.8845,000——
1982-10-05$1.85$1.8537,500——
1982-10-04$1.80$1.8024,000——
1982-10-01$1.85$1.8524,000——
1982-09-30$1.87$1.87303,000——
1982-09-29$1.92$1.9240,500——
1982-09-28$1.93$1.9272,000——
1982-09-27$1.91$1.9146,500——
1982-09-24$1.88$1.8867,500——
1982-09-23$1.83$1.8358,500——
1982-09-22$1.86$1.86424,500——
1982-09-21$1.82$1.82135,000——
1982-09-20$1.75$1.7564,500——
1982-09-17$1.80$1.80970,500——
1982-09-16$1.79$1.7957,000——
1982-09-15$1.76$1.7657,000——
1982-09-14$1.70$1.7064,500——
1982-09-13$1.68$1.6737,500——
1982-09-10$1.68$1.6827,000——
1982-09-09$1.68$1.6843,500——
1982-09-08$1.67$1.6758,500——
1982-09-07$1.63$1.6348,000——
1982-09-03$1.62$1.6237,500——
1982-09-02$1.61$1.6152,500——
1982-09-01$1.60$1.6045,000——
1982-08-31$1.57$1.5728,500——
1982-08-30$1.53$1.5325,500——
1982-08-27$1.51$1.5157,000——
1982-08-26$1.54$1.5476,500——
1982-08-25$1.61$1.6179,500——
1982-08-24$1.62$1.6254,000——
1982-08-23$1.65$1.6581,000——
1982-08-20$1.61$1.6119,500——
1982-08-19$1.58$1.5718,000——
1982-08-18$1.58$1.5751,000——
1982-08-17$1.54$1.547,500——
1982-08-16$1.51$1.5134,500——
1982-08-13$1.56$1.56249,000——
1982-08-12$1.53$1.5322,500——
1982-08-11$1.55$1.5582,500——
1982-08-10$1.53$1.53138,000——
1982-08-09$1.54$1.5464,500——
1982-08-06$1.60$1.6042,000——
1982-08-05$1.62$1.62124,500——
1982-08-04$1.63$1.6330,000——
1982-08-03$1.66$1.6648,000——
1982-08-02$1.63$1.6231,500——
1982-07-30$1.63$1.6375,000——
1982-07-29$1.64$1.6410,500——
1982-07-28$1.66$1.6655,500——
1982-07-27$1.64$1.6436,000——
1982-07-26$1.64$1.6428,500——
1982-07-23$1.64$1.6430,000——
1982-07-22$1.65$1.6521,000——
1982-07-21$1.68$1.6872,000——
1982-07-20$1.63$1.6318,000——
1982-07-19$1.63$1.6358,500——
1982-07-16$1.60$1.6016,500——
1982-07-15$1.59$1.59106,500——
1982-07-14$1.60$1.6019,500——
1982-07-13$1.59$1.5928,500——
1982-07-12$1.61$1.6151,000——
1982-07-09$1.58$1.5719,500——
1982-07-08$1.58$1.5845,000——
1982-07-07$1.59$1.5961,500——
1982-07-06$1.55$1.5561,500——
1982-07-02$1.56$1.5619,500——
1982-07-01$1.58$1.5731,500——
1982-06-30$1.60$1.6013,500——
1982-06-29$1.63$1.63112,500——
1982-06-28$1.68$1.68211,500——
1982-06-25$1.65$1.65117,000——
1982-06-24$1.63$1.62195,000——
1982-06-23$1.55$1.5548,000——
1982-06-22$1.53$1.5267,500——
1982-06-21$1.52$1.5252,500——
1982-06-18$1.48$1.4725,500——
1982-06-17$1.47$1.4748,000——
1982-06-16$1.45$1.4543,500——
1982-06-15$1.44$1.449,000——
1982-06-14$1.43$1.4227,000——
1982-06-11$1.42$1.4251,000——
1982-06-10$1.39$1.3918,000——
1982-06-09$1.40$1.4040,500——
1982-06-08$1.41$1.4112,000——
1982-06-07$1.43$1.4299,000——
1982-06-04$1.41$1.41121,500——
1982-06-03$1.43$1.4245,000——
1982-06-02$1.45$1.4516,500——
1982-06-01$1.44$1.4442,000——
1982-05-28$1.43$1.4219,500——
1982-05-27$1.44$1.4418,000——
1982-05-26$1.45$1.4518,000——
1982-05-25$1.48$1.4722,500——
1982-05-24$1.48$1.4722,500——
1982-05-21$1.48$1.4825,500——
1982-05-20$1.48$1.474,500——
1982-05-19$1.48$1.4721,000——
1982-05-18$1.48$1.4721,000——
1982-05-17$1.49$1.4913,500——
1982-05-14$1.50$1.50118,500——
1982-05-13$1.53$1.5315,000——
1982-05-12$1.53$1.5228,500——
1982-05-11$1.55$1.557,500——
1982-05-10$1.52$1.523,000——
1982-05-07$1.53$1.5322,500——
1982-05-06$1.53$1.5343,500——
1982-05-05$1.51$1.5143,500——
1982-05-04$1.53$1.5212,000——
1982-05-03$1.53$1.526,000——
1982-04-30$1.52$1.5240,500——
1982-04-29$1.51$1.5142,000——
1982-04-28$1.51$1.5116,500——
1982-04-27$1.51$1.5112,000——
1982-04-26$1.53$1.5352,500——
1982-04-23$1.53$1.5348,000——
1982-04-22$1.54$1.5433,000——
1982-04-21$1.54$1.54127,500——
1982-04-20$1.53$1.5339,000——
1982-04-19$1.54$1.54148,500——
1982-04-16$1.47$1.47151,500——
1982-04-15$1.40$1.4036,000——
1982-04-14$1.39$1.3928,500——
1982-04-13$1.38$1.3810,500——
1982-04-12$1.39$1.3985,500——
1982-04-08$1.38$1.386,000——
1982-04-07$1.39$1.3915,000——
1982-04-06$1.38$1.3761,500——
1982-04-05$1.34$1.3410,500——
1982-04-02$1.33$1.3312,000——
1982-04-01$1.35$1.353,000——
1982-03-31$1.33$1.3346,500——
1982-03-30$1.33$1.3315,000——
1982-03-29$1.35$1.3521,000——
1982-03-26$1.34$1.3490,000——
1982-03-25$1.34$1.3425,500——
1982-03-24$1.34$1.3427,000——
1982-03-23$1.33$1.3327,000——
1982-03-22$1.33$1.3313,500——
1982-03-19$1.33$1.3324,000——
1982-03-18$1.31$1.3125,500——
1982-03-17$1.32$1.32142,500——
1982-03-16$1.33$1.327,500——
1982-03-15$1.33$1.3327,000——
1982-03-12$1.37$1.3746,500——
1982-03-11$1.40$1.4010,500——
1982-03-10$1.40$1.4015,000——
1982-03-09$1.40$1.4058,500——
1982-03-08$1.42$1.4236,000——
1982-03-05$1.43$1.4367,500——
1982-03-04$1.48$1.4858,500——
1982-03-03$1.44$1.4451,000——
1982-03-02$1.43$1.42114,000——
1982-03-01$1.42$1.4281,000——
1982-02-26$1.42$1.4299,000——
1982-02-25$1.42$1.42129,000——
1982-02-24$1.41$1.4173,500——
1982-02-23$1.40$1.4034,500——
1982-02-22$1.36$1.3676,500——
1982-02-19$1.38$1.3751,000——
1982-02-18$1.33$1.3336,000——
1982-02-17$1.30$1.3010,500——
1982-02-16$1.30$1.309,000——
1982-02-12$1.31$1.314,500——
1982-02-11$1.31$1.314,500——
1982-02-10$1.30$1.304,500——
1982-02-09$1.31$1.3112,000——
1982-02-08$1.30$1.3021,000——
1982-02-05$1.33$1.3321,000——
1982-02-04$1.33$1.323,000——
1982-02-03$1.32$1.3222,500——
1982-02-02$1.34$1.3464,500——
1982-02-01$1.36$1.3645,000——
1982-01-29$1.35$1.3540,500——
1982-01-28$1.30$1.303,000——
1982-01-27$1.30$1.303,000——
1982-01-26$1.29$1.299,000——
1982-01-25$1.30$1.3010,500——
1982-01-22$1.32$1.3222,500——
1982-01-21$1.33$1.3322,500——
1982-01-20$1.32$1.3215,000——
1982-01-19$1.33$1.3322,500——
1982-01-18$1.33$1.3210,500——
1982-01-15$1.33$1.3210,500——
1982-01-14$1.31$1.316,000——
1982-01-13$1.32$1.3251,000——
1982-01-12$1.30$1.3010,500——
1982-01-11$1.31$1.319,000——
1982-01-08$1.35$1.3533,000——
1982-01-07$1.34$1.3418,000——
1982-01-06$1.33$1.3330,000——
1982-01-05$1.37$1.3730,000——
1982-01-04$1.38$1.3834,500——