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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$37.71$92.34285,400——
2019-12-30$38.37$93.50226,200——
2019-12-27$38.50$93.82241,700——
2019-12-26$38.62$94.11357,500——
2019-12-24$38.20$93.09166,700——
2019-12-23$37.74$91.97520,000——
2019-12-20$38.70$94.311,423,900——
2019-12-19$38.96$94.941,099,900——
2019-12-18$37.61$91.65733,000——
2019-12-17$37.08$90.36463,800——
2019-12-16$37.48$91.34443,700——
2019-12-13$37.09$90.39355,000——
2019-12-12$37.95$92.48263,600——
2019-12-11$38.13$92.92185,900——
2019-12-10$38.07$92.77197,200——
2019-12-09$38.16$92.99322,100——
2019-12-06$38.14$92.94281,700——
2019-12-05$37.66$91.77240,000——
2019-12-04$37.56$91.53239,300——
2019-12-03$37.62$91.68160,100——
2019-12-02$37.72$91.92257,200——
2019-11-29$37.99$92.58117,800——
2019-11-27$38.84$94.65121,400——
2019-11-26$38.74$94.41214,400——
2019-11-25$38.32$93.38327,200——
2019-11-22$37.64$91.73208,300——
2019-11-21$37.91$92.38168,500——
2019-11-20$38.61$94.09250,700——
2019-11-19$38.76$94.45215,600——
2019-11-18$38.39$93.55162,400——
2019-11-15$37.89$92.33199,100——
2019-11-14$38.31$93.36138,900——
2019-11-13$37.99$92.58200,200——
2019-11-12$38.31$93.36190,600——
2019-11-11$37.68$91.82161,700——
2019-11-08$37.81$92.14224,700——
2019-11-07$37.42$91.19217,900——
2019-11-06$37.15$90.53253,300——
2019-11-05$37.33$90.97265,600——
2019-11-04$36.78$89.63270,500——
2019-11-01$36.46$88.85283,900——
2019-10-31$36.46$88.851,027,900——
2019-10-30$37.05$90.29260,100——
2019-10-29$37.37$91.07374,200——
2019-10-28$37.71$91.90273,100——
2019-10-25$37.40$91.14331,500——
2019-10-24$36.83$89.75240,800——
2019-10-23$37.37$91.07243,400——
2019-10-22$37.94$92.46277,900——
2019-10-21$37.68$91.82221,100——
2019-10-18$37.51$91.41203,300——
2019-10-17$37.00$90.17307,800——
2019-10-16$36.79$89.65271,200——
2019-10-15$36.69$89.41317,300——
2019-10-14$36.46$88.85258,200——
2019-10-11$36.12$88.02506,400——
2019-10-10$35.00$85.29232,700——
2019-10-09$34.38$83.78254,300——
2019-10-08$34.30$83.59234,200——
2019-10-07$34.51$84.10320,400——
2019-10-04$34.79$84.78279,700——
2019-10-03$34.11$83.12265,400——
2019-10-02$34.05$82.98388,100——
2019-10-01$35.82$86.85309,500——
2019-09-30$36.32$88.06318,500——
2019-09-27$36.36$88.16618,500——
2019-09-26$36.73$89.06251,800——
2019-09-25$36.51$88.52337,400——
2019-09-24$35.88$87.00245,900——
2019-09-23$36.23$87.85224,400——
2019-09-20$35.96$87.19695,700——
2019-09-19$36.26$87.92271,800——
2019-09-18$36.22$87.82246,100——
2019-09-17$36.49$88.48182,500——
2019-09-16$36.65$88.86187,700——
2019-09-13$36.30$88.02468,600——
2019-09-12$36.85$89.35388,000——
2019-09-11$36.55$88.62283,700——
2019-09-10$36.04$87.39384,000——
2019-09-09$34.94$84.72476,700——
2019-09-06$35.34$85.69515,500——
2019-09-05$37.37$90.61431,600——
2019-09-04$36.65$88.86597,900——
2019-09-03$36.59$88.72506,700——
2019-08-30$37.26$90.34222,500——
2019-08-29$37.15$90.08381,800——
2019-08-28$36.58$88.69304,800——
2019-08-27$36.63$88.82253,200——
2019-08-26$37.23$90.27845,100——
2019-08-23$36.84$89.32259,700——
2019-08-22$38.46$93.25221,800——
2019-08-21$38.68$93.79161,500——
2019-08-20$38.12$92.43404,000——
2019-08-19$38.93$94.39234,400——
2019-08-16$38.53$93.42212,000——
2019-08-15$38.05$92.26320,500——
2019-08-14$38.40$93.11258,000——
2019-08-13$39.91$96.77233,300——
2019-08-12$39.78$96.45183,200——
2019-08-09$40.59$98.42189,100——
2019-08-08$41.11$99.68183,600——
2019-08-07$40.07$97.16224,100——
2019-08-06$40.21$97.50353,500——
2019-08-05$39.50$95.77405,800——
2019-08-02$40.69$98.66193,900——
2019-08-01$41.09$99.63384,200——
2019-07-31$42.09$102.051,595,600——
2019-07-30$42.25$102.44308,800——
2019-07-29$41.75$101.23362,300——
2019-07-26$42.01$101.86254,800——
2019-07-25$41.43$100.45401,300——
2019-07-24$41.58$100.82306,600——
2019-07-23$41.42$100.43215,400——
2019-07-22$41.05$99.53238,600——
2019-07-19$41.36$100.28287,000——
2019-07-18$41.93$101.67328,000——
2019-07-17$41.17$99.82304,400——
2019-07-16$41.34$100.24395,800——
2019-07-15$41.50$100.62342,800——
2019-07-12$41.19$99.87271,900——
2019-07-11$40.81$98.95193,400——
2019-07-10$40.59$98.42167,300——
2019-07-09$40.41$97.98156,100——
2019-07-08$40.68$98.64263,300——
2019-07-05$40.73$98.76260,500——
2019-07-03$40.22$97.52222,700——
2019-07-02$39.88$96.26220,900——
2019-07-01$40.33$97.35370,700——
2019-06-28$40.00$96.55697,600——
2019-06-27$39.64$95.68302,300——
2019-06-26$38.93$93.97307,000——
2019-06-25$38.99$94.11318,200——
2019-06-24$38.87$93.82366,000——
2019-06-21$39.42$95.15404,400——
2019-06-20$40.00$96.55283,800——
2019-06-19$40.00$96.55263,300——
2019-06-18$39.88$96.26212,300——
2019-06-17$40.00$96.55408,000——
2019-06-14$39.76$95.97324,200——
2019-06-13$39.81$96.09482,800——
2019-06-12$39.83$96.14469,500——
2019-06-11$39.62$95.63436,700——
2019-06-10$39.47$95.27665,000——
2019-06-07$39.36$95.00532,000——
2019-06-06$39.78$96.021,020,200——
2019-06-05$37.28$89.98584,900——
2019-06-04$37.60$90.76415,300——
2019-06-03$36.33$87.69327,500——
2019-05-31$36.25$87.50260,200——
2019-05-30$36.61$88.37198,800——
2019-05-29$36.53$88.17229,400——
2019-05-28$36.57$88.27346,100——
2019-05-24$37.10$89.55184,400——
2019-05-23$36.92$89.11246,200——
2019-05-22$38.05$91.84145,800——
2019-05-21$37.87$91.41307,600——
2019-05-20$37.47$90.44211,500——
2019-05-17$37.86$91.38181,400——
2019-05-16$38.34$92.54153,500——
2019-05-15$38.01$91.75225,300——
2019-05-14$37.85$91.36162,200——
2019-05-13$37.29$90.01211,000——
2019-05-10$38.32$92.49218,800——
2019-05-09$38.18$92.16229,200——
2019-05-08$37.93$91.55211,600——
2019-05-07$37.96$91.62237,100——
2019-05-06$38.41$92.71201,400——
2019-05-03$38.36$92.59191,900——
2019-05-02$37.42$90.32226,000——
2019-05-01$36.63$88.41725,300——
2019-04-30$37.97$91.65850,300——
2019-04-29$37.85$91.36211,100——
2019-04-26$37.28$89.98257,300——
2019-04-25$37.06$89.45233,200——
2019-04-24$37.71$91.02219,900——
2019-04-23$37.93$91.55294,100——
2019-04-22$37.50$90.51202,400——
2019-04-18$37.37$90.20281,900——
2019-04-17$36.91$89.09352,400——
2019-04-16$37.16$89.69397,200——
2019-04-15$37.49$90.49194,700——
2019-04-12$37.42$90.32227,200——
2019-04-11$37.00$89.31270,400——
2019-04-10$37.01$89.33428,400——
2019-04-09$36.49$88.08235,000——
2019-04-08$37.06$89.45535,800——
2019-04-05$37.12$89.60425,300——
2019-04-04$36.83$88.90368,600——
2019-04-03$36.97$89.24382,400——
2019-04-02$37.38$89.79325,900——
2019-04-01$36.99$88.85390,800——
2019-03-29$36.35$87.32422,900——
2019-03-28$35.93$86.31490,800——
2019-03-27$35.37$84.96368,600——
2019-03-26$34.87$83.76361,700——
2019-03-25$34.52$82.92405,500——
2019-03-22$33.88$81.38816,500——
2019-03-21$34.96$83.98629,300——
2019-03-20$34.57$83.04481,700——
2019-03-19$34.73$83.42443,900——
2019-03-18$34.66$83.26455,500——
2019-03-15$34.42$82.681,080,800——
2019-03-14$33.91$81.46332,100——
2019-03-13$33.85$81.31346,500——
2019-03-12$33.27$79.92474,200——
2019-03-11$33.50$80.47573,300——
2019-03-08$32.69$78.521,436,900——
2019-03-07$33.57$80.641,694,400——
2019-03-06$36.55$87.80797,900——
2019-03-05$36.02$86.52489,700——
2019-03-04$35.66$85.66532,900——
2019-03-01$36.01$86.50483,400——
2019-02-28$35.66$85.66695,900——
2019-02-27$35.73$85.83285,300——
2019-02-26$36.06$86.62369,600——
2019-02-25$36.55$87.80422,200——
2019-02-22$36.98$88.83424,600——
2019-02-21$36.68$88.11282,100——
2019-02-20$36.72$88.21400,300——
2019-02-19$36.35$87.32315,300——
2019-02-15$36.20$86.96342,000——
2019-02-14$35.96$86.38349,100——
2019-02-13$36.02$86.52304,200——
2019-02-12$36.15$86.84402,000——
2019-02-11$35.25$84.67310,400——
2019-02-08$34.61$83.14234,500——
2019-02-07$34.68$83.30388,100——
2019-02-06$34.68$83.30320,200——
2019-02-05$35.08$84.27471,900——
2019-02-04$34.50$82.87295,600——
2019-02-01$34.11$81.94473,100——
2019-01-31$34.19$82.132,440,900——
2019-01-30$33.51$80.49621,400——
2019-01-29$33.35$80.11521,500——
2019-01-28$33.86$81.34636,800——
2019-01-25$34.01$81.70708,000——
2019-01-24$33.96$81.58469,600——
2019-01-23$34.57$83.04961,000——
2019-01-22$35.23$84.63490,400——
2019-01-18$35.98$86.43558,400——
2019-01-17$34.96$83.98398,100——
2019-01-16$34.97$84.00373,700——
2019-01-15$34.55$82.99486,600——
2019-01-14$34.11$81.94659,300——
2019-01-11$34.28$82.34901,300——
2019-01-10$35.19$84.53494,100——
2019-01-09$34.92$83.881,051,100——
2019-01-08$34.98$84.031,673,300——
2019-01-07$33.48$80.42881,400——
2019-01-04$32.01$76.891,242,800——
2019-01-03$30.95$74.35720,600——
2019-01-02$31.28$75.141,039,300——