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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$40.84$93.96355,700——
2016-12-29$40.78$93.82468,800——
2016-12-28$40.42$93.00418,700——
2016-12-27$40.58$93.36361,300——
2016-12-23$40.14$92.35357,200——
2016-12-22$40.41$92.97368,200——
2016-12-21$40.47$93.11327,900——
2016-12-20$40.78$93.82550,500——
2016-12-19$40.27$92.65534,600——
2016-12-16$40.05$92.141,518,400——
2016-12-15$39.70$91.341,135,200——
2016-12-14$39.51$90.902,668,100——
2016-12-13$42.92$98.75723,700——
2016-12-12$42.88$98.65566,900——
2016-12-09$43.01$98.95661,200——
2016-12-08$42.95$98.82601,600——
2016-12-07$43.01$98.95404,500——
2016-12-06$42.86$98.61520,300——
2016-12-05$44.22$101.74275,200——
2016-12-02$43.57$100.24231,700——
2016-12-01$43.06$99.07508,800——
2016-11-30$44.00$101.23328,500——
2016-11-29$44.78$103.03292,500——
2016-11-28$44.31$101.94286,600——
2016-11-25$44.34$102.01164,700——
2016-11-23$44.03$101.30376,200——
2016-11-22$44.42$102.20307,600——
2016-11-21$44.33$101.99251,700——
2016-11-18$43.88$100.96298,700——
2016-11-17$43.01$98.95277,500——
2016-11-16$42.52$97.83377,000——
2016-11-15$43.59$100.29234,600——
2016-11-14$42.93$98.77450,200——
2016-11-11$41.94$96.49627,400——
2016-11-10$41.44$95.34466,000——
2016-11-09$40.28$92.67349,900——
2016-11-08$39.38$90.60157,600——
2016-11-07$39.00$89.73169,300——
2016-11-04$38.29$88.09148,400——
2016-11-03$38.30$88.12155,300——
2016-11-02$38.22$87.93192,800——
2016-11-01$38.58$88.76351,900——
2016-10-31$39.08$89.91283,200——
2016-10-28$38.59$88.78147,900——
2016-10-27$38.29$88.09121,200——
2016-10-26$38.35$88.23123,000——
2016-10-25$38.47$88.51112,700——
2016-10-24$38.74$89.13198,500——
2016-10-21$37.98$87.38195,600——
2016-10-20$38.01$87.45143,900——
2016-10-19$37.86$87.11208,100——
2016-10-18$38.12$87.70174,000——
2016-10-17$37.87$87.13326,100——
2016-10-14$37.82$87.01202,100——
2016-10-13$38.08$87.61484,400——
2016-10-12$38.07$87.59352,500——
2016-10-11$38.21$87.91221,000——
2016-10-10$38.80$89.27153,500——
2016-10-07$38.78$89.22222,200——
2016-10-06$39.26$90.33149,500——
2016-10-05$39.10$89.96195,400——
2016-10-04$39.23$90.26205,700——
2016-10-03$40.04$91.74351,500——
2016-09-30$39.70$90.96267,400——
2016-09-29$39.33$90.11149,300——
2016-09-28$39.69$90.94177,900——
2016-09-27$39.40$90.27379,600——
2016-09-26$39.55$90.62205,900——
2016-09-23$39.72$91.01187,900——
2016-09-22$40.00$91.65259,000——
2016-09-21$39.36$90.18259,100——
2016-09-20$38.60$88.44407,000——
2016-09-19$38.95$89.24252,100——
2016-09-16$39.11$89.61377,400——
2016-09-15$39.42$90.32150,500——
2016-09-14$39.01$89.38272,800——
2016-09-13$38.77$88.83323,700——
2016-09-12$38.76$88.81254,200——
2016-09-09$38.58$88.40350,800——
2016-09-08$40.42$92.61779,700——
2016-09-07$38.65$88.56416,000——
2016-09-06$38.99$89.34233,700——
2016-09-02$38.91$89.15222,500——
2016-09-01$38.66$88.58148,200——
2016-08-31$38.43$88.05200,400——
2016-08-30$38.40$87.98196,000——
2016-08-29$38.03$87.14135,300——
2016-08-26$38.03$87.14163,900——
2016-08-25$38.25$87.64207,700——
2016-08-24$38.15$87.41167,200——
2016-08-23$38.35$87.87168,000——
2016-08-22$38.21$87.55199,500——
2016-08-19$37.84$86.70215,000——
2016-08-18$37.92$86.88169,900——
2016-08-17$37.89$86.81210,500——
2016-08-16$37.99$87.04172,200——
2016-08-15$38.12$87.34108,900——
2016-08-12$37.73$86.45115,700——
2016-08-11$38.01$87.09189,800——
2016-08-10$37.61$86.17136,600——
2016-08-09$37.20$85.23179,400——
2016-08-08$37.10$85.0080,700——
2016-08-05$37.26$85.37125,800——
2016-08-04$37.12$85.05115,400——
2016-08-03$37.27$85.39283,500——
2016-08-02$36.85$84.43237,800——
2016-08-01$37.27$85.39194,500——
2016-07-29$37.21$85.26224,200——
2016-07-28$37.24$85.33148,200——
2016-07-27$37.61$86.17178,900——
2016-07-26$37.52$85.97177,100——
2016-07-25$37.29$85.44196,500——
2016-07-22$37.52$85.97121,600——
2016-07-21$37.15$85.12167,300——
2016-07-20$37.09$84.98161,000——
2016-07-19$36.77$84.25247,600——
2016-07-18$37.05$84.89133,500——
2016-07-15$37.25$85.35264,000——
2016-07-14$37.04$84.87217,900——
2016-07-13$37.24$85.33189,400——
2016-07-12$37.25$85.35209,600——
2016-07-11$37.07$84.94157,900——
2016-07-08$36.82$84.36240,900——
2016-07-07$36.27$83.10139,300——
2016-07-06$36.42$83.45176,800——
2016-07-05$36.48$83.58245,900——
2016-07-01$36.33$82.86185,200——
2016-06-30$36.48$83.20380,800——
2016-06-29$35.74$81.52209,100——
2016-06-28$35.24$80.38426,900——
2016-06-27$35.23$80.35346,000——
2016-06-24$35.74$81.52531,900——
2016-06-23$36.78$83.89396,800——
2016-06-22$36.36$82.93240,600——
2016-06-21$36.54$83.34257,700——
2016-06-20$36.28$82.75615,000——
2016-06-17$36.26$82.70479,000——
2016-06-16$36.67$83.64176,500——
2016-06-15$36.49$83.23200,300——
2016-06-14$36.79$83.91389,700——
2016-06-13$36.71$83.73550,100——
2016-06-10$37.30$85.07601,000——
2016-06-09$37.27$85.011,351,900——
2016-06-08$34.76$79.28344,500——
2016-06-07$34.24$78.10188,300——
2016-06-06$34.11$77.80248,000——
2016-06-03$34.16$77.91208,600——
2016-06-02$34.42$78.51210,300——
2016-06-01$34.20$78.00217,000——
2016-05-31$34.17$77.94258,800——
2016-05-27$34.02$77.59296,200——
2016-05-26$33.67$76.80294,000——
2016-05-25$33.38$76.13168,200——
2016-05-24$33.52$76.45229,100——
2016-05-23$33.00$75.27164,400——
2016-05-20$33.14$75.59197,900——
2016-05-19$32.76$74.72160,100——
2016-05-18$32.58$74.31269,300——
2016-05-17$32.89$75.02384,500——
2016-05-16$33.06$75.40171,200——
2016-05-13$32.99$75.24215,300——
2016-05-12$32.99$75.24176,400——
2016-05-11$32.95$75.15163,600——
2016-05-10$33.33$76.02246,300——
2016-05-09$32.87$74.97191,100——
2016-05-06$32.52$74.17399,200——
2016-05-05$32.79$74.79450,000——
2016-05-04$32.75$74.70351,900——
2016-05-03$32.42$73.94222,500——
2016-05-02$32.51$74.15244,200——
2016-04-29$32.17$73.37250,200——
2016-04-28$32.40$73.90179,200——
2016-04-27$32.66$74.49323,800——
2016-04-26$32.17$73.37219,700——
2016-04-25$31.88$72.71161,000——
2016-04-22$32.16$73.35207,300——
2016-04-21$32.02$73.03140,600——
2016-04-20$32.39$73.88211,000——
2016-04-19$32.52$74.17255,900——
2016-04-18$32.39$73.88192,900——
2016-04-15$32.67$74.51428,800——
2016-04-14$32.20$73.44215,700——
2016-04-13$32.42$73.94384,400——
2016-04-12$31.95$72.87253,700——
2016-04-11$31.76$72.44286,600——
2016-04-08$32.07$73.15293,700——
2016-04-07$32.08$73.17472,800——
2016-04-06$32.00$72.99373,800——
2016-04-05$31.86$72.67302,100——
2016-04-04$31.83$72.22375,900——
2016-04-01$32.08$72.79217,500——
2016-03-31$32.31$73.31204,500——
2016-03-30$32.23$73.13338,000——
2016-03-29$32.00$72.61308,200——
2016-03-28$31.61$71.72109,800——
2016-03-24$31.48$71.43166,700——
2016-03-23$31.52$71.52336,300——
2016-03-22$31.97$72.54541,200——
2016-03-21$31.92$72.43320,700——
2016-03-18$31.83$72.22619,700——
2016-03-17$31.78$72.11329,100——
2016-03-16$31.27$70.95230,000——
2016-03-15$31.08$70.52258,900——
2016-03-14$30.78$69.84305,900——
2016-03-11$31.06$70.48317,900——
2016-03-10$31.07$70.50524,700——
2016-03-09$31.85$72.27779,900——
2016-03-08$30.84$69.98334,800——
2016-03-07$31.02$70.38401,000——
2016-03-04$30.64$69.52321,900——
2016-03-03$30.78$69.84323,700——
2016-03-02$31.01$70.36496,600——
2016-03-01$31.41$71.27220,100——
2016-02-29$31.40$71.25327,700——
2016-02-26$31.26$70.93459,900——
2016-02-25$32.21$73.08293,000——
2016-02-24$32.25$73.18211,500——
2016-02-23$31.70$71.93191,700——
2016-02-22$31.79$72.13323,600——
2016-02-19$31.85$72.27302,200——
2016-02-18$31.42$71.29239,300——
2016-02-17$31.47$71.41401,800——
2016-02-16$31.44$71.34265,600——
2016-02-12$30.37$68.91287,500——
2016-02-11$30.14$68.39485,600——
2016-02-10$29.98$68.02282,000——
2016-02-09$29.63$67.23236,200——
2016-02-08$29.45$66.82274,600——
2016-02-05$28.84$65.44369,200——
2016-02-04$29.56$67.07174,100——
2016-02-03$29.36$66.62308,200——
2016-02-02$29.46$66.84227,300——
2016-02-01$30.01$68.09211,500——
2016-01-29$30.03$68.14654,600——
2016-01-28$29.19$66.23341,600——
2016-01-27$29.14$66.12403,200——
2016-01-26$29.36$66.62432,400——
2016-01-25$29.00$65.80465,500——
2016-01-22$29.20$66.26493,100——
2016-01-21$28.58$64.85342,600——
2016-01-20$28.67$65.05376,600——
2016-01-19$28.90$65.57550,200——
2016-01-15$28.14$63.85690,200——
2016-01-14$27.55$62.51331,700——
2016-01-13$26.77$60.74286,500——
2016-01-12$27.15$61.60308,500——
2016-01-11$27.02$61.31227,800——
2016-01-08$26.58$60.31361,300——
2016-01-07$26.72$60.63201,400——
2016-01-06$27.30$61.94286,300——
2016-01-05$27.57$62.56226,700——
2016-01-04$27.67$62.41333,100——