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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$37.84$94.32255,000——
2020-12-30$37.74$94.07207,200——
2020-12-29$37.72$94.02198,600——
2020-12-28$38.45$95.84228,900——
2020-12-24$37.71$94.00127,500——
2020-12-23$38.20$95.22324,400——
2020-12-22$38.44$95.82332,800——
2020-12-21$38.70$96.46626,700——
2020-12-18$39.93$99.531,003,600——
2020-12-17$40.61$101.22827,000——
2020-12-16$40.34$100.55354,000——
2020-12-15$41.10$102.45412,400——
2020-12-14$39.87$99.38248,000——
2020-12-11$40.22$100.25151,900——
2020-12-10$40.83$101.77264,800——
2020-12-09$40.65$101.32398,900——
2020-12-08$40.54$101.05458,900——
2020-12-07$39.47$98.38304,800——
2020-12-04$39.62$98.76291,700——
2020-12-03$38.92$97.01194,700——
2020-12-02$38.44$95.82290,000——
2020-12-01$38.95$97.09301,700——
2020-11-30$38.50$95.96252,600——
2020-11-27$39.96$99.60103,100——
2020-11-25$40.26$100.35353,200——
2020-11-24$41.11$102.47508,800——
2020-11-23$39.18$97.66213,900——
2020-11-20$38.25$95.34395,500——
2020-11-19$38.25$95.34204,700——
2020-11-18$38.38$95.67192,100——
2020-11-17$38.80$96.71334,700——
2020-11-16$39.67$98.88464,600——
2020-11-13$38.49$95.94226,100——
2020-11-12$37.56$93.62303,400——
2020-11-11$39.00$97.21344,500——
2020-11-10$40.94$102.05541,800——
2020-11-09$39.82$99.25507,400——
2020-11-06$36.82$91.78216,200——
2020-11-05$37.22$92.77287,700——
2020-11-04$35.84$89.33235,500——
2020-11-03$36.47$90.90338,500——
2020-11-02$35.44$88.34251,800——
2020-10-30$34.72$86.54613,700——
2020-10-29$35.41$88.26296,100——
2020-10-28$35.19$87.71298,600——
2020-10-27$36.39$90.71372,000——
2020-10-26$35.90$89.48484,000——
2020-10-23$35.67$88.91391,500——
2020-10-22$34.95$87.12364,300——
2020-10-21$33.73$84.08165,400——
2020-10-20$34.13$85.07181,700——
2020-10-19$33.88$84.45298,200——
2020-10-16$34.73$86.57322,400——
2020-10-15$34.98$87.19400,500——
2020-10-14$36.29$90.46193,500——
2020-10-13$37.12$92.52230,200——
2020-10-12$37.15$92.60313,600——
2020-10-09$37.01$92.25277,300——
2020-10-08$37.48$93.42316,000——
2020-10-07$37.39$93.20604,200——
2020-10-06$36.92$92.03740,800——
2020-10-05$36.83$91.80377,400——
2020-10-02$36.70$91.48349,100——
2020-10-01$36.74$91.58280,600——
2020-09-30$36.66$91.38420,000——
2020-09-29$36.92$91.57359,500——
2020-09-28$37.46$92.90497,200——
2020-09-25$36.85$91.39507,300——
2020-09-24$36.74$91.12340,900——
2020-09-23$36.18$89.73517,100——
2020-09-22$37.50$93.00339,400——
2020-09-21$37.09$91.99438,000——
2020-09-18$38.57$95.661,071,900——
2020-09-17$38.43$95.31507,800——
2020-09-16$37.53$93.08362,900——
2020-09-15$37.06$91.91277,900——
2020-09-14$36.71$91.04284,900——
2020-09-11$36.14$89.63463,100——
2020-09-10$37.78$93.70458,800——
2020-09-09$38.53$95.56718,500——
2020-09-08$36.65$90.90313,700——
2020-09-04$38.33$95.06274,700——
2020-09-03$37.76$93.65242,600——
2020-09-02$38.67$95.91138,300——
2020-09-01$38.19$94.71156,700——
2020-08-31$38.14$94.59322,500——
2020-08-28$38.33$95.06193,700——
2020-08-27$37.88$93.95218,400——
2020-08-26$37.33$92.58202,800——
2020-08-25$37.55$93.13195,100——
2020-08-24$37.99$94.22453,800——
2020-08-21$37.22$92.31710,300——
2020-08-20$37.16$92.16287,700——
2020-08-19$36.61$90.80271,700——
2020-08-18$37.11$92.04245,700——
2020-08-17$37.29$92.48250,200——
2020-08-14$37.84$93.85248,500——
2020-08-13$38.41$95.26233,300——
2020-08-12$38.59$95.71328,400——
2020-08-11$39.08$96.92398,400——
2020-08-10$39.25$97.34455,200——
2020-08-07$38.77$96.15244,800——
2020-08-06$37.88$93.95247,100——
2020-08-05$37.31$92.53450,300——
2020-08-04$35.99$89.26242,000——
2020-08-03$35.81$88.81367,200——
2020-07-31$35.90$89.041,278,100——
2020-07-30$35.20$87.30264,300——
2020-07-29$35.84$88.89416,900——
2020-07-28$35.27$87.47391,400——
2020-07-27$35.46$87.94566,000——
2020-07-24$34.34$85.17324,500——
2020-07-23$35.14$87.15451,800——
2020-07-22$35.59$88.27344,600——
2020-07-21$35.80$88.79309,600——
2020-07-20$35.18$87.25375,900——
2020-07-17$36.09$89.51523,400——
2020-07-16$35.01$86.83422,600——
2020-07-15$35.84$88.89363,600——
2020-07-14$33.90$84.08293,900——
2020-07-13$33.71$83.60561,200——
2020-07-10$33.03$81.92399,500——
2020-07-09$31.98$79.31495,900——
2020-07-08$32.99$81.82392,900——
2020-07-07$33.82$83.88502,100——
2020-07-06$35.57$88.22306,700——
2020-07-02$35.39$87.77370,700——
2020-07-01$35.94$89.13452,200——
2020-06-30$36.30$89.57415,500——
2020-06-29$36.49$90.04495,900——
2020-06-26$34.97$86.29721,100——
2020-06-25$35.73$88.16410,700——
2020-06-24$35.57$87.77748,200——
2020-06-23$38.01$93.79774,100——
2020-06-22$38.99$96.21589,800——
2020-06-19$38.29$94.481,330,600——
2020-06-18$39.03$96.302,574,500——
2020-06-17$32.53$80.27844,000——
2020-06-16$34.12$84.19589,500——
2020-06-15$32.43$80.02308,500——
2020-06-12$31.62$78.02421,400——
2020-06-11$31.46$77.63375,400——
2020-06-10$33.74$83.25393,300——
2020-06-09$35.56$87.74346,700——
2020-06-08$36.75$90.68392,400——
2020-06-05$36.54$90.16547,700——
2020-06-04$34.40$84.88459,100——
2020-06-03$33.34$82.27591,900——
2020-06-02$32.16$79.35401,400——
2020-06-01$32.23$79.53968,300——
2020-05-29$30.73$75.83608,600——
2020-05-28$33.48$82.61310,600——
2020-05-27$33.50$82.66484,300——
2020-05-26$34.16$84.29343,900——
2020-05-22$32.58$80.39201,100——
2020-05-21$32.57$80.37270,200——
2020-05-20$32.68$80.64258,900——
2020-05-19$31.87$78.64264,000——
2020-05-18$32.58$80.39415,800——
2020-05-15$31.57$77.90609,500——
2020-05-14$30.42$75.06469,500——
2020-05-13$29.66$73.18460,200——
2020-05-12$32.07$79.13325,200——
2020-05-11$33.70$83.15446,200——
2020-05-08$33.50$82.66381,000——
2020-05-07$31.58$77.92363,900——
2020-05-06$31.06$76.64294,800——
2020-05-05$32.21$79.48329,600——
2020-05-04$32.36$79.85551,200——
2020-05-01$33.24$82.02418,600——
2020-04-30$34.49$85.101,435,500——
2020-04-29$35.95$88.71482,200——
2020-04-28$34.09$84.12421,600——
2020-04-27$33.04$81.52337,500——
2020-04-24$31.60$77.97479,700——
2020-04-23$31.15$76.86409,000——
2020-04-22$30.78$75.95336,900——
2020-04-21$30.13$74.34360,600——
2020-04-20$30.69$75.73543,300——
2020-04-17$32.88$81.13767,100——
2020-04-16$31.54$77.82722,400——
2020-04-15$30.55$75.38933,800——
2020-04-14$30.98$76.44810,800——
2020-04-13$28.69$70.79446,400——
2020-04-09$28.93$71.38555,900——
2020-04-08$27.85$68.72511,900——
2020-04-07$26.32$64.94930,700——
2020-04-06$25.97$64.08622,900——
2020-04-03$22.78$56.21384,300——
2020-04-02$24.24$59.81468,500——
2020-04-01$23.36$57.64530,100——
2020-03-31$24.36$59.65853,900——
2020-03-30$24.17$59.19602,300——
2020-03-27$21.99$53.851,455,700——
2020-03-26$22.05$53.991,031,800——
2020-03-25$21.01$51.451,208,900——
2020-03-24$21.02$51.471,118,400——
2020-03-23$20.45$50.08581,800——
2020-03-20$21.05$51.55979,900——
2020-03-19$24.06$58.92630,200——
2020-03-18$24.72$60.53789,700——
2020-03-17$28.22$69.10785,400——
2020-03-16$26.42$64.70648,400——
2020-03-13$27.28$66.80613,400——
2020-03-12$24.17$59.19608,400——
2020-03-11$29.41$72.02344,400——
2020-03-10$31.92$78.16365,600——
2020-03-09$31.54$77.23363,800——
2020-03-06$33.90$83.01520,500——
2020-03-05$35.06$85.85737,500——
2020-03-04$35.12$86.00501,400——
2020-03-03$33.94$83.11481,600——
2020-03-02$34.72$85.02691,000——
2020-02-28$32.92$80.61585,600——
2020-02-27$35.31$86.46537,000——
2020-02-26$35.84$87.76330,500——
2020-02-25$35.73$87.49235,100——
2020-02-24$37.27$91.26257,000——
2020-02-21$38.42$94.08828,800——
2020-02-20$38.99$95.48267,500——
2020-02-19$38.82$95.06209,400——
2020-02-18$38.70$94.77186,200——
2020-02-14$38.87$95.18199,200——
2020-02-13$39.12$95.79171,700——
2020-02-12$39.19$95.97222,100——
2020-02-11$38.98$95.45158,500——
2020-02-10$38.54$94.37241,600——
2020-02-07$38.42$94.08162,500——
2020-02-06$39.52$96.77216,900——
2020-02-05$40.55$99.30222,600——
2020-02-04$39.85$97.58258,600——
2020-02-03$38.73$94.84419,400——
2020-01-31$38.14$93.391,083,200——
2020-01-30$38.88$95.21170,500——
2020-01-29$39.02$95.55265,700——
2020-01-28$39.12$95.79192,100——
2020-01-27$39.05$95.62490,800——
2020-01-24$39.04$95.60218,700——
2020-01-23$39.30$96.23317,300——
2020-01-22$39.76$97.36246,300——
2020-01-21$39.45$96.60329,700——
2020-01-17$39.79$97.43334,900——
2020-01-16$40.41$98.95341,900——
2020-01-15$39.28$96.19252,000——
2020-01-14$39.30$96.23287,600——
2020-01-13$39.22$96.04261,500——
2020-01-10$38.66$94.67205,300——
2020-01-09$38.72$94.81225,100——
2020-01-08$38.40$94.03326,700——
2020-01-07$37.99$93.03198,400——
2020-01-06$38.31$93.81339,700——
2020-01-03$38.32$93.83299,500——
2020-01-02$38.42$94.08358,600——