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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$19.72$34.1189,000——
2004-12-30$19.78$34.2277,500——
2004-12-29$19.60$33.9166,100——
2004-12-28$19.46$33.66142,400——
2004-12-27$19.45$33.65118,500——
2004-12-23$19.86$34.36128,100——
2004-12-22$19.73$34.1397,100——
2004-12-21$19.48$33.70158,000——
2004-12-20$19.34$33.46305,100——
2004-12-17$19.74$34.15159,800——
2004-12-16$19.95$34.51181,700——
2004-12-15$19.74$34.15309,400——
2004-12-14$20.00$34.60285,200——
2004-12-13$20.05$34.69375,900——
2004-12-10$21.49$37.18160,400——
2004-12-09$21.11$36.52164,500——
2004-12-08$21.14$36.57150,800——
2004-12-07$20.92$36.19193,000——
2004-12-06$21.60$37.37160,900——
2004-12-03$21.81$37.73136,000——
2004-12-02$22.25$38.49199,800——
2004-12-01$22.39$38.73193,700——
2004-11-30$21.95$37.97162,000——
2004-11-29$21.85$37.80145,200——
2004-11-26$21.61$37.3810,100——
2004-11-24$21.77$37.66108,300——
2004-11-23$21.50$37.19107,700——
2004-11-22$21.60$37.3798,500——
2004-11-19$21.25$36.76101,700——
2004-11-18$21.66$37.47122,100——
2004-11-17$21.74$37.61166,200——
2004-11-16$21.65$37.4579,800——
2004-11-15$21.84$37.7888,000——
2004-11-12$21.85$37.80108,900——
2004-11-11$21.84$37.78130,900——
2004-11-10$21.11$36.52117,300——
2004-11-09$21.10$36.5084,900——
2004-11-08$21.06$36.43177,400——
2004-11-05$21.41$37.04213,600——
2004-11-04$21.31$36.86236,300——
2004-11-03$21.18$36.64158,800——
2004-11-02$20.67$35.76130,300——
2004-11-01$21.04$36.40107,000——
2004-10-29$20.75$35.9075,500——
2004-10-28$20.67$35.7686,600——
2004-10-27$20.87$36.10156,000——
2004-10-26$20.46$35.3996,000——
2004-10-25$20.07$34.72167,500——
2004-10-22$19.71$34.1054,500——
2004-10-21$20.15$34.8677,600——
2004-10-20$20.13$34.8286,100——
2004-10-19$19.86$34.3655,400——
2004-10-18$19.93$34.48129,900——
2004-10-15$20.18$34.91135,700——
2004-10-14$19.81$34.2789,600——
2004-10-13$20.05$34.69155,400——
2004-10-12$19.89$34.41120,400——
2004-10-11$20.20$34.94140,300——
2004-10-08$20.06$34.70119,700——
2004-10-07$20.49$35.45121,900——
2004-10-06$20.71$35.83133,700——
2004-10-05$20.72$35.6754,900——
2004-10-04$20.77$35.76162,500——
2004-10-01$20.66$35.57130,100——
2004-09-30$20.15$34.6969,600——
2004-09-29$20.35$35.0370,200——
2004-09-28$20.12$34.64108,700——
2004-09-27$19.96$34.3694,100——
2004-09-24$20.36$35.0569,200——
2004-09-23$20.36$35.05113,300——
2004-09-22$20.25$34.86159,700——
2004-09-21$20.50$35.29157,100——
2004-09-20$20.05$34.52429,000——
2004-09-17$20.23$34.83267,100——
2004-09-16$20.54$35.36215,900——
2004-09-15$19.92$34.29192,000——
2004-09-14$19.70$33.92115,700——
2004-09-13$20.00$34.43241,800——
2004-09-10$19.60$33.74208,600——
2004-09-09$19.21$33.07160,200——
2004-09-08$18.52$31.88113,400——
2004-09-07$19.00$32.7166,800——
2004-09-03$18.68$32.1670,000——
2004-09-02$18.73$32.2588,100——
2004-09-01$18.39$31.66152,300——
2004-08-31$17.96$30.9264,800——
2004-08-30$17.98$30.9585,600——
2004-08-27$18.26$31.4447,600——
2004-08-26$18.05$31.0750,200——
2004-08-25$18.24$31.40107,600——
2004-08-24$18.12$31.2048,700——
2004-08-23$17.55$30.21149,500——
2004-08-20$18.04$31.0661,500——
2004-08-19$17.70$30.4762,400——
2004-08-18$17.93$30.8751,700——
2004-08-17$17.60$30.3059,100——
2004-08-16$17.65$30.3985,700——
2004-08-13$17.12$29.4769,300——
2004-08-12$17.05$29.35102,300——
2004-08-11$17.52$30.16125,200——
2004-08-10$17.68$30.44116,000——
2004-08-09$17.10$29.44169,500——
2004-08-06$16.92$29.13120,800——
2004-08-05$17.25$29.70119,800——
2004-08-04$17.85$30.7399,400——
2004-08-03$17.93$30.8795,600——
2004-08-02$18.24$31.40119,100——
2004-07-30$17.99$30.9780,500——
2004-07-29$18.17$31.2872,200——
2004-07-28$18.03$31.0496,600——
2004-07-27$18.27$31.4555,000——
2004-07-26$17.97$30.94108,900——
2004-07-23$18.18$31.30107,600——
2004-07-22$18.05$31.07130,800——
2004-07-21$18.16$31.2697,900——
2004-07-20$18.50$31.85187,900——
2004-07-19$18.47$31.80111,000——
2004-07-16$18.51$31.8783,600——
2004-07-15$18.67$32.1480,500——
2004-07-14$18.62$32.06102,200——
2004-07-13$18.99$32.6977,800——
2004-07-12$18.85$32.4587,100——
2004-07-09$18.73$32.2561,900——
2004-07-08$18.77$32.31137,400——
2004-07-07$19.24$32.9585,700——
2004-07-06$18.85$32.2879,800——
2004-07-02$19.32$33.0994,900——
2004-07-01$19.05$32.63136,200——
2004-06-30$19.47$33.3493,500——
2004-06-29$19.49$33.38137,000——
2004-06-28$19.35$33.14184,300——
2004-06-25$19.40$33.23335,600——
2004-06-24$18.92$32.40103,200——
2004-06-23$18.93$32.42140,800——
2004-06-22$18.71$32.04255,500——
2004-06-21$18.10$31.00194,500——
2004-06-18$18.36$31.44209,100——
2004-06-17$18.41$31.53177,600——
2004-06-16$18.05$30.91204,300——
2004-06-15$18.33$31.39188,400——
2004-06-14$18.00$30.83322,500——
2004-06-10$18.39$31.50307,900——
2004-06-09$19.00$32.54233,600——
2004-06-08$19.55$33.48135,000——
2004-06-07$19.32$33.09104,400——
2004-06-04$19.00$32.5475,200——
2004-06-03$18.88$32.33229,500——
2004-06-02$19.19$32.87119,700——
2004-06-01$19.04$32.61102,900——
2004-05-28$19.02$32.5777,100——
2004-05-27$19.07$32.66147,100——
2004-05-26$19.08$32.68134,700——
2004-05-25$19.15$32.80207,200——
2004-05-24$19.02$32.57224,800——
2004-05-21$19.10$32.71199,400——
2004-05-20$19.01$32.56162,000——
2004-05-19$18.67$31.97130,500——
2004-05-18$18.40$31.5168,100——
2004-05-17$18.39$31.50201,100——
2004-05-14$18.12$31.03133,000——
2004-05-13$18.26$31.2792,100——
2004-05-12$18.34$31.41109,600——
2004-05-11$18.00$30.8395,700——
2004-05-10$17.75$30.40171,600——
2004-05-07$17.86$30.5989,100——
2004-05-06$18.21$31.1990,400——
2004-05-05$18.44$31.58106,900——
2004-05-04$18.64$31.92198,500——
2004-05-03$18.55$31.77110,500——
2004-04-30$18.46$31.62194,800——
2004-04-29$18.15$31.08132,200——
2004-04-28$18.25$31.2696,500——
2004-04-27$18.58$31.82103,800——
2004-04-26$18.46$31.6288,200——
2004-04-23$18.52$31.7286,400——
2004-04-22$18.75$32.11120,700——
2004-04-21$18.28$31.31137,500——
2004-04-20$18.10$31.00130,400——
2004-04-19$18.26$31.2799,500——
2004-04-16$18.25$31.26123,700——
2004-04-15$17.88$30.6297,800——
2004-04-14$18.00$30.83214,300——
2004-04-13$17.91$30.67132,200——
2004-04-12$18.47$31.63166,800——
2004-04-08$17.94$30.7274,600——
2004-04-07$18.18$31.14112,900——
2004-04-06$18.39$31.32178,300——
2004-04-05$18.25$31.09245,000——
2004-04-02$18.00$30.66207,500——
2004-04-01$18.02$30.69129,500——
2004-03-31$17.95$30.57162,900——
2004-03-30$17.98$30.63117,800——
2004-03-29$18.06$30.76178,300——
2004-03-26$17.64$30.0571,800——
2004-03-25$17.73$30.20104,300——
2004-03-24$17.35$29.55169,600——
2004-03-23$17.42$29.67266,500——
2004-03-22$17.40$29.64173,900——
2004-03-19$17.78$30.29123,900——
2004-03-18$17.90$30.4988,200——
2004-03-17$18.17$30.9587,200——
2004-03-16$17.92$30.52167,200——
2004-03-15$17.81$30.3494,000——
2004-03-12$18.40$31.3489,100——
2004-03-11$17.80$30.32118,800——
2004-03-10$18.05$30.74102,400——
2004-03-09$18.02$30.69108,300——
2004-03-08$17.98$30.6397,700——
2004-03-05$18.28$31.1471,500——
2004-03-04$18.35$31.2671,200——
2004-03-03$17.83$30.3783,400——
2004-03-02$17.86$30.4281,200——
2004-03-01$18.24$31.0786,700——
2004-02-27$18.06$30.76128,700——
2004-02-26$18.00$30.6683,100——
2004-02-25$17.96$30.5986,300——
2004-02-24$17.87$30.4483,100——
2004-02-23$17.59$29.96143,800——
2004-02-20$18.19$30.98106,200——
2004-02-19$17.90$30.49134,500——
2004-02-18$18.38$31.31127,700——
2004-02-17$18.48$31.48108,600——
2004-02-13$18.00$30.66148,500——
2004-02-12$18.15$30.92122,100——
2004-02-11$18.59$31.6688,100——
2004-02-10$18.30$31.1789,200——
2004-02-09$18.15$30.9245,400——
2004-02-06$18.66$31.7879,100——
2004-02-05$18.17$30.9566,200——
2004-02-04$17.86$30.42193,500——
2004-02-03$17.89$30.4784,800——
2004-02-02$17.99$30.64106,400——
2004-01-30$18.05$30.7465,200——
2004-01-29$18.07$30.7883,400——
2004-01-28$18.32$31.2076,900——
2004-01-27$18.54$31.5870,100——
2004-01-26$18.80$32.0273,800——
2004-01-23$18.68$31.82130,800——
2004-01-22$18.42$31.38196,300——
2004-01-21$18.63$31.73110,500——
2004-01-20$18.72$31.89112,300——
2004-01-16$18.60$31.68108,600——
2004-01-15$18.67$31.80299,300——
2004-01-14$18.55$31.60112,900——
2004-01-13$18.33$31.22119,100——
2004-01-12$17.93$30.5497,300——
2004-01-09$17.99$30.64142,400——
2004-01-08$18.11$30.8592,900——
2004-01-07$18.10$30.66178,500——
2004-01-06$17.70$29.98116,700——
2004-01-05$17.78$30.12176,400——
2004-01-02$17.70$29.98104,300——