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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$19.95$42.28185,100——
2012-12-28$19.58$41.50139,300——
2012-12-27$19.88$42.13161,100——
2012-12-26$20.06$42.52122,400——
2012-12-24$20.10$42.6075,600——
2012-12-21$20.21$42.83525,600——
2012-12-20$20.33$43.09176,600——
2012-12-19$20.29$43.00214,400——
2012-12-18$20.50$43.13239,200——
2012-12-17$20.25$42.60255,400——
2012-12-14$20.24$42.58226,400——
2012-12-13$20.31$42.73409,700——
2012-12-12$20.32$42.75556,400——
2012-12-11$20.15$42.39604,500——
2012-12-10$19.73$41.51400,200——
2012-12-07$19.56$41.15112,100——
2012-12-06$19.55$41.13157,500——
2012-12-05$19.35$40.71140,600——
2012-12-04$19.28$40.56220,200——
2012-12-03$19.28$40.56190,100——
2012-11-30$19.08$40.14361,100——
2012-11-29$19.06$40.10285,600——
2012-11-28$19.05$40.08218,000——
2012-11-27$18.95$39.87134,800——
2012-11-26$18.97$39.91161,200——
2012-11-23$18.97$39.9161,500——
2012-11-21$18.69$39.32108,100——
2012-11-20$18.53$38.98105,500——
2012-11-19$18.36$38.63247,600——
2012-11-16$18.37$38.65192,300——
2012-11-15$18.27$38.44165,100——
2012-11-14$18.77$39.49185,600——
2012-11-13$18.84$39.64368,300——
2012-11-12$18.87$39.7098,600——
2012-11-09$19.02$40.02136,200——
2012-11-08$19.16$40.31319,700——
2012-11-07$19.12$40.23177,800——
2012-11-06$19.48$40.98171,000——
2012-11-05$19.29$40.58310,200——
2012-11-02$19.71$41.47651,300——
2012-11-01$19.14$40.27497,100——
2012-10-31$19.00$39.97534,100——
2012-10-26$18.87$39.70275,800——
2012-10-25$18.53$38.98205,800——
2012-10-24$18.08$38.04376,700——
2012-10-23$18.23$38.35137,400——
2012-10-22$18.43$38.77125,100——
2012-10-19$18.47$38.86269,000——
2012-10-18$18.52$38.96154,000——
2012-10-17$18.54$39.01172,600——
2012-10-16$18.51$38.94391,800——
2012-10-15$18.06$38.00282,800——
2012-10-12$18.12$38.12332,600——
2012-10-11$18.31$38.52438,400——
2012-10-10$18.34$38.59343,500——
2012-10-09$18.35$38.61462,000——
2012-10-08$18.30$38.50496,500——
2012-10-05$18.49$38.90512,900——
2012-10-04$18.97$39.91388,800——
2012-10-03$18.97$39.91356,200——
2012-10-02$19.05$40.08299,100——
2012-10-01$18.91$39.48255,700——
2012-09-28$18.93$39.52388,100——
2012-09-27$19.03$39.73492,300——
2012-09-26$18.99$39.65348,400——
2012-09-25$18.93$39.52666,100——
2012-09-24$18.80$39.25369,200——
2012-09-21$18.91$39.48620,400——
2012-09-20$18.67$38.98260,600——
2012-09-19$18.91$39.48203,900——
2012-09-18$18.98$39.63264,000——
2012-09-17$18.82$39.29159,700——
2012-09-14$18.83$39.31342,100——
2012-09-13$18.94$39.54371,600——
2012-09-12$18.71$39.06345,300——
2012-09-11$18.68$39.00412,400——
2012-09-10$18.68$39.00560,900——
2012-09-07$19.21$40.11366,900——
2012-09-06$19.40$40.501,247,000——
2012-09-05$20.35$42.49403,700——
2012-09-04$20.06$41.88519,700——
2012-08-31$20.22$42.21459,200——
2012-08-30$20.18$42.13246,200——
2012-08-29$20.36$42.51204,700——
2012-08-28$20.34$42.46316,200——
2012-08-27$20.40$42.59182,800——
2012-08-24$20.53$42.86184,100——
2012-08-23$20.32$42.42186,400——
2012-08-22$20.30$42.38440,300——
2012-08-21$20.47$42.74195,800——
2012-08-20$20.46$42.72214,000——
2012-08-17$20.39$42.57352,200——
2012-08-16$20.09$41.94357,500——
2012-08-15$19.38$40.46349,600——
2012-08-14$18.98$39.63370,900——
2012-08-13$19.01$39.69289,400——
2012-08-10$19.01$39.69149,000——
2012-08-09$18.96$39.58185,200——
2012-08-08$18.91$39.48168,300——
2012-08-07$18.83$39.31247,200——
2012-08-06$18.88$39.42157,000——
2012-08-03$18.90$39.46257,300——
2012-08-02$18.17$37.93260,100——
2012-08-01$18.20$38.00365,300——
2012-07-31$18.60$38.83376,700——
2012-07-30$18.74$39.12246,700——
2012-07-27$18.89$39.44320,000——
2012-07-26$18.67$38.98423,700——
2012-07-25$18.57$38.77366,700——
2012-07-24$18.53$38.69451,400——
2012-07-23$18.64$38.92467,900——
2012-07-20$18.99$39.654,392,600——
2012-07-19$19.30$40.29611,700——
2012-07-18$19.43$40.57955,000——
2012-07-17$18.67$38.981,443,300——
2012-07-16$18.25$38.10757,000——
2012-07-13$18.19$37.98757,700——
2012-07-12$17.95$37.48472,200——
2012-07-11$18.25$38.10427,800——
2012-07-10$18.41$38.44665,000——
2012-07-09$18.56$38.75464,200——
2012-07-06$19.11$39.90525,600——
2012-07-05$19.40$40.50497,300——
2012-07-03$19.49$40.69314,400——
2012-07-02$19.26$40.21681,100——
2012-06-29$19.56$40.53706,400——
2012-06-28$19.83$41.09392,800——
2012-06-27$20.17$41.80210,700——
2012-06-26$19.84$41.11359,000——
2012-06-25$19.47$40.35345,800——
2012-06-22$20.47$42.42962,400——
2012-06-21$20.55$42.59327,600——
2012-06-20$20.79$43.08275,100——
2012-06-19$20.79$43.08181,000——
2012-06-18$20.56$42.61228,000——
2012-06-15$20.49$42.46350,200——
2012-06-14$20.81$43.12292,500——
2012-06-13$20.34$42.15245,000——
2012-06-12$20.50$42.48209,700——
2012-06-11$20.30$42.07375,900——
2012-06-08$20.71$42.92414,300——
2012-06-07$20.39$42.252,141,900——
2012-06-06$21.53$44.62449,800——
2012-06-05$20.71$42.92301,400——
2012-06-04$20.52$42.52419,200——
2012-06-01$20.47$42.42402,900——
2012-05-31$21.47$44.49349,400——
2012-05-30$21.27$44.08214,500——
2012-05-29$21.73$45.03209,600——
2012-05-25$21.73$45.03217,100——
2012-05-24$21.68$44.93206,500——
2012-05-23$21.80$45.18201,000——
2012-05-22$21.59$44.74421,800——
2012-05-21$21.67$44.91285,400——
2012-05-18$21.55$44.66272,100——
2012-05-17$22.10$45.80245,700——
2012-05-16$22.91$47.48259,500——
2012-05-15$22.75$47.14158,000——
2012-05-14$22.37$46.36138,000——
2012-05-11$22.57$46.77128,000——
2012-05-10$22.73$47.10171,000——
2012-05-09$22.55$46.73147,000——
2012-05-08$22.60$46.83134,400——
2012-05-07$22.47$46.56158,000——
2012-05-04$22.40$46.42242,600——
2012-05-03$22.69$47.02153,000——
2012-05-02$22.87$47.39250,000——
2012-05-01$22.81$47.27299,800——
2012-04-30$23.28$48.24187,000——
2012-04-27$23.47$48.64230,300——
2012-04-26$23.33$48.35106,300——
2012-04-25$23.29$48.26146,300——
2012-04-24$22.97$47.60152,600——
2012-04-23$22.78$47.21187,800——
2012-04-20$23.31$48.30167,000——
2012-04-19$23.10$47.87141,500——
2012-04-18$23.39$48.47184,600——
2012-04-17$23.33$48.35337,900——
2012-04-16$23.47$48.64236,600——
2012-04-13$23.27$48.22156,600——
2012-04-12$23.60$48.91207,200——
2012-04-11$23.40$48.49170,900——
2012-04-10$22.98$47.62290,900——
2012-04-09$23.28$48.24240,400——
2012-04-05$24.04$49.82242,300——
2012-04-04$23.85$49.42339,300——
2012-04-03$24.06$49.86320,400——
2012-04-02$24.27$49.99313,300——
2012-03-30$24.30$50.06271,500——
2012-03-29$24.42$50.30242,900——
2012-03-28$24.32$50.10268,800——
2012-03-27$24.26$49.97295,300——
2012-03-26$24.50$50.47398,400——
2012-03-23$23.82$49.07362,500——
2012-03-22$23.28$47.95201,100——
2012-03-21$23.39$48.18229,400——
2012-03-20$23.55$48.51301,100——
2012-03-19$23.82$49.07252,600——
2012-03-16$23.52$48.45456,900——
2012-03-15$23.61$48.63301,400——
2012-03-14$23.35$48.10129,500——
2012-03-13$23.68$48.78380,400——
2012-03-12$23.40$48.20253,100——
2012-03-09$23.20$47.79392,300——
2012-03-08$23.17$47.73303,800——
2012-03-07$22.43$46.202,108,500——
2012-03-06$22.79$46.95455,800——
2012-03-05$22.41$46.16339,800——
2012-03-02$22.53$46.41524,300——
2012-03-01$23.00$47.38365,200——
2012-02-29$22.70$46.76386,300——
2012-02-28$23.20$47.79143,300——
2012-02-27$23.61$48.63257,000——
2012-02-24$23.58$48.57310,400——
2012-02-23$23.34$48.08235,300——
2012-02-22$22.66$46.68179,700——
2012-02-21$22.70$46.76212,200——
2012-02-17$22.71$46.78196,500——
2012-02-16$22.80$46.97179,100——
2012-02-15$22.47$46.29221,000——
2012-02-14$22.56$46.47146,100——
2012-02-13$22.67$46.70238,300——
2012-02-10$22.19$45.71270,800——
2012-02-09$22.69$46.74260,100——
2012-02-08$22.73$46.82107,800——
2012-02-07$22.78$46.92135,600——
2012-02-06$23.06$47.50205,300——
2012-02-03$23.18$47.75314,100——
2012-02-02$22.54$46.43228,700——
2012-02-01$22.40$46.14345,500——
2012-01-31$21.70$44.70426,200——
2012-01-30$21.53$44.35237,600——
2012-01-27$21.80$44.91214,900——
2012-01-26$21.76$44.82178,000——
2012-01-25$21.72$44.74266,300——
2012-01-24$21.64$44.58243,000——
2012-01-23$21.68$44.66374,000——
2012-01-20$21.17$43.61142,200——
2012-01-19$21.06$43.38136,300——
2012-01-18$20.74$42.72133,100——
2012-01-17$20.43$42.08222,800——
2012-01-13$20.70$42.64164,400——
2012-01-12$20.95$43.15163,200——
2012-01-11$20.84$42.93203,500——
2012-01-10$20.87$42.99218,600——
2012-01-09$20.32$41.86198,700——
2012-01-06$20.36$41.94194,900——
2012-01-05$20.22$41.65420,000——
2012-01-04$20.62$42.48182,900——
2012-01-03$20.88$43.01283,600——