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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$26.30$52.49154,000——
2010-12-30$26.60$53.0981,600——
2010-12-29$26.73$53.35130,700——
2010-12-28$26.79$53.47107,300——
2010-12-27$26.76$53.41113,000——
2010-12-23$26.57$53.03129,400——
2010-12-22$26.70$53.29236,700——
2010-12-21$26.53$52.95175,500——
2010-12-20$26.31$52.51303,300——
2010-12-17$26.56$53.01735,300——
2010-12-16$25.62$51.13484,600——
2010-12-15$25.83$51.55505,700——
2010-12-14$25.80$51.49299,100——
2010-12-13$25.64$51.17486,500——
2010-12-10$25.57$51.03600,100——
2010-12-09$24.77$49.44750,200——
2010-12-08$23.99$47.881,179,800——
2010-12-07$21.83$43.574,552,500——
2010-12-06$22.14$44.191,265,000——
2010-12-03$22.32$44.551,189,700——
2010-12-02$23.51$46.921,101,500——
2010-12-01$23.32$46.54287,400——
2010-11-30$23.03$45.96276,800——
2010-11-29$23.47$46.84175,000——
2010-11-26$23.37$46.64115,900——
2010-11-24$23.67$47.24245,700——
2010-11-23$23.40$46.70100,300——
2010-11-22$23.62$47.1482,500——
2010-11-19$23.55$47.00136,500——
2010-11-18$23.58$47.06188,300——
2010-11-17$23.04$45.98156,500——
2010-11-16$23.43$46.76262,500——
2010-11-15$23.82$47.54106,200——
2010-11-12$23.74$47.38108,900——
2010-11-11$24.04$47.9887,800——
2010-11-10$24.25$48.40188,300——
2010-11-09$23.90$47.70167,000——
2010-11-08$23.90$47.70150,700——
2010-11-05$23.92$47.74135,500——
2010-11-04$23.87$47.64199,600——
2010-11-03$23.38$46.66190,300——
2010-11-02$23.15$46.20205,600——
2010-11-01$22.45$44.81166,000——
2010-10-29$22.55$45.01153,300——
2010-10-28$22.56$45.03123,300——
2010-10-27$22.61$45.12136,500——
2010-10-26$22.70$45.30111,400——
2010-10-25$22.77$45.44136,000——
2010-10-22$22.54$44.99119,200——
2010-10-21$22.33$44.57166,000——
2010-10-20$22.49$44.89150,400——
2010-10-19$22.24$44.39200,100——
2010-10-18$22.55$45.01366,900——
2010-10-15$22.08$44.07372,900——
2010-10-14$22.60$45.10174,800——
2010-10-13$22.59$45.08174,300——
2010-10-12$22.19$44.29114,600——
2010-10-11$22.40$44.71119,600——
2010-10-08$22.40$44.71182,900——
2010-10-07$22.03$43.97154,300——
2010-10-06$22.11$44.13268,100——
2010-10-05$21.94$43.79312,400——
2010-10-04$21.47$42.58401,200——
2010-10-01$21.60$42.84324,600——
2010-09-30$21.59$42.82360,700——
2010-09-29$21.59$42.82241,900——
2010-09-28$21.49$42.62329,400——
2010-09-27$21.50$42.64186,600——
2010-09-24$21.65$42.94440,800——
2010-09-23$21.46$42.56250,000——
2010-09-22$21.79$43.21254,300——
2010-09-21$21.84$43.31314,300——
2010-09-20$21.92$43.47356,000——
2010-09-17$21.57$42.78327,000——
2010-09-16$21.51$42.66149,700——
2010-09-15$21.90$43.43188,900——
2010-09-14$21.87$43.37161,200——
2010-09-13$21.95$43.53187,100——
2010-09-10$21.58$42.80174,900——
2010-09-09$21.55$42.74216,400——
2010-09-08$21.49$42.62401,800——
2010-09-07$21.22$42.08323,200——
2010-09-03$21.38$42.40253,100——
2010-09-02$21.09$41.83236,100——
2010-09-01$20.80$41.25337,200——
2010-08-31$19.61$38.89261,800——
2010-08-30$19.86$39.39251,400——
2010-08-27$20.24$40.14272,000——
2010-08-26$19.60$38.87349,300——
2010-08-25$19.38$38.44238,600——
2010-08-24$18.81$37.30269,600——
2010-08-23$19.08$37.84206,000——
2010-08-20$19.41$38.49257,600——
2010-08-19$19.52$38.71502,900——
2010-08-18$20.78$41.21170,900——
2010-08-17$20.75$41.15194,800——
2010-08-16$20.36$40.3899,100——
2010-08-13$20.15$39.96156,900——
2010-08-12$20.31$40.28207,000——
2010-08-11$20.16$39.98231,400——
2010-08-10$21.18$42.01137,100——
2010-08-09$21.66$42.96157,100——
2010-08-06$21.24$42.12128,900——
2010-08-05$21.74$43.1293,900——
2010-08-04$21.96$43.5590,600——
2010-08-03$21.71$43.06137,300——
2010-08-02$21.96$43.55122,700——
2010-07-30$21.70$43.04138,700——
2010-07-29$21.99$43.61152,700——
2010-07-28$21.64$42.92214,600——
2010-07-27$22.15$43.93214,000——
2010-07-26$21.99$43.61206,600——
2010-07-23$21.29$42.22367,400——
2010-07-22$21.02$41.69328,300——
2010-07-21$20.71$41.07162,100——
2010-07-20$21.07$41.79247,500——
2010-07-19$20.67$40.99148,700——
2010-07-16$20.42$40.50303,900——
2010-07-15$21.21$42.06406,400——
2010-07-14$21.64$42.92154,300——
2010-07-13$21.93$43.49181,200——
2010-07-12$21.36$42.36120,200——
2010-07-09$21.57$42.78217,500——
2010-07-08$21.52$42.68330,400——
2010-07-07$20.79$41.23248,500——
2010-07-06$20.35$40.36316,500——
2010-07-02$20.71$41.07146,000——
2010-07-01$20.76$41.17308,100——
2010-06-30$20.95$41.55238,600——
2010-06-29$21.23$42.10221,500——
2010-06-28$22.20$43.76202,500——
2010-06-25$22.37$44.10915,100——
2010-06-24$21.95$43.27326,700——
2010-06-23$22.06$43.48211,000——
2010-06-22$22.09$43.54148,800——
2010-06-21$22.67$44.69298,900——
2010-06-18$22.71$44.77394,600——
2010-06-17$22.43$44.21133,000——
2010-06-16$22.29$43.94306,000——
2010-06-15$22.18$43.72265,300——
2010-06-14$21.40$42.18331,600——
2010-06-11$21.17$41.73186,700——
2010-06-10$20.79$40.98340,200——
2010-06-09$20.36$40.13320,400——
2010-06-08$20.20$39.821,304,800——
2010-06-07$20.30$40.02914,800——
2010-06-04$20.52$40.45746,800——
2010-06-03$21.75$42.87529,000——
2010-06-02$21.81$42.99233,900——
2010-06-01$21.06$41.51301,700——
2010-05-28$21.47$42.32480,100——
2010-05-27$21.80$42.97511,300——
2010-05-26$20.84$41.08364,800——
2010-05-25$20.11$39.64237,400——
2010-05-24$20.59$40.59165,000——
2010-05-21$20.89$41.18354,500——
2010-05-20$20.69$40.78224,600——
2010-05-19$21.94$43.25148,100——
2010-05-18$22.25$43.86139,600——
2010-05-17$22.59$44.53242,500——
2010-05-14$22.08$43.52117,800——
2010-05-13$22.48$44.31154,600——
2010-05-12$22.57$44.49146,200——
2010-05-11$21.88$43.13166,100——
2010-05-10$21.57$42.52240,400——
2010-05-07$20.60$40.61360,700——
2010-05-06$21.18$41.75533,500——
2010-05-05$21.72$42.81313,800——
2010-05-04$21.73$42.83315,900——
2010-05-03$22.03$43.43131,000——
2010-04-30$21.49$42.36245,300——
2010-04-29$22.00$43.37185,000——
2010-04-28$21.89$43.15224,300——
2010-04-27$21.77$42.91144,100——
2010-04-26$21.90$43.17136,400——
2010-04-23$21.78$42.93169,600——
2010-04-22$21.76$42.89155,600——
2010-04-21$21.63$42.64180,000——
2010-04-20$21.59$42.56142,300——
2010-04-19$21.45$42.28121,100——
2010-04-16$21.36$42.10140,600——
2010-04-15$21.50$42.38121,400——
2010-04-14$21.39$42.16109,900——
2010-04-13$21.19$41.77217,400——
2010-04-12$20.91$41.22350,400——
2010-04-09$20.81$41.02174,200——
2010-04-08$20.68$40.76113,100——
2010-04-07$20.87$41.14135,100——
2010-04-06$20.86$41.1294,900——
2010-04-05$20.99$41.11183,000——
2010-04-01$20.98$41.09223,700——
2010-03-31$21.20$41.52472,700——
2010-03-30$20.96$41.05436,200——
2010-03-29$20.75$40.64608,300——
2010-03-26$20.92$40.97397,300——
2010-03-25$20.86$40.85426,800——
2010-03-24$20.82$40.78297,100——
2010-03-23$20.91$40.95198,000——
2010-03-22$20.66$40.46227,800——
2010-03-19$20.26$39.68443,400——
2010-03-18$20.21$39.58234,600——
2010-03-17$20.09$39.35209,300——
2010-03-16$19.71$38.60360,600——
2010-03-15$19.90$38.97218,500——
2010-03-12$19.98$39.13229,600——
2010-03-11$19.95$39.07180,800——
2010-03-10$19.93$39.03161,200——
2010-03-09$19.89$38.95307,700——
2010-03-08$19.93$39.03239,100——
2010-03-05$20.02$39.21561,100——
2010-03-04$19.75$38.68242,500——
2010-03-03$19.67$38.52291,800——
2010-03-02$19.70$38.58558,000——
2010-03-01$21.16$41.44248,800——
2010-02-26$20.48$40.11156,200——
2010-02-25$20.76$40.66105,100——
2010-02-24$20.75$40.6490,900——
2010-02-23$20.56$40.27108,300——
2010-02-22$20.75$40.6472,000——
2010-02-19$20.65$40.44159,500——
2010-02-18$20.37$39.89104,600——
2010-02-17$19.92$39.0190,600——
2010-02-16$19.88$38.94118,800——
2010-02-12$19.79$38.76117,700——
2010-02-11$19.61$38.41132,700——
2010-02-10$19.34$37.88116,700——
2010-02-09$19.36$37.92956,900——
2010-02-08$19.25$37.7094,700——
2010-02-05$19.65$38.48167,300——
2010-02-04$19.37$37.94182,000——
2010-02-03$19.55$38.2989,200——
2010-02-02$19.51$38.21132,200——
2010-02-01$19.60$38.3993,500——
2010-01-29$19.42$38.03135,500——
2010-01-28$19.51$38.21138,900——
2010-01-27$19.66$38.50127,700——
2010-01-26$19.41$38.01128,100——
2010-01-25$19.52$38.23112,500——
2010-01-22$19.51$38.21125,600——
2010-01-21$19.61$38.41230,800——
2010-01-20$20.20$39.56135,800——
2010-01-19$20.71$40.56148,300——
2010-01-15$20.49$40.13166,800——
2010-01-14$20.87$40.87241,300——
2010-01-13$20.96$41.0580,800——
2010-01-12$20.94$41.0186,700——
2010-01-11$21.17$41.4696,900——
2010-01-08$21.22$41.56138,000——
2010-01-07$21.24$41.60107,100——
2010-01-06$20.97$41.07152,100——
2010-01-05$20.97$41.07184,100——
2010-01-04$21.26$41.37169,300——