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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$44.83$118.17257,400——
2023-12-28$45.25$119.28249,500——
2023-12-27$45.36$119.57464,900——
2023-12-26$45.55$120.07377,800——
2023-12-22$45.64$120.31526,100——
2023-12-21$45.34$119.52687,200——
2023-12-20$45.40$119.681,118,500——
2023-12-19$46.63$122.92387,400——
2023-12-18$45.80$120.73462,700——
2023-12-15$45.91$121.021,634,400——
2023-12-14$46.96$123.791,397,300——
2023-12-13$52.30$137.872,600,300——
2023-12-12$44.36$116.94482,000——
2023-12-11$44.04$116.09379,700——
2023-12-08$43.67$115.12312,800——
2023-12-07$43.60$114.93386,600——
2023-12-06$42.87$113.01365,400——
2023-12-05$42.47$111.95392,100——
2023-12-04$42.91$113.11288,600——
2023-12-01$42.15$111.11344,400——
2023-11-30$40.99$108.05395,200——
2023-11-29$40.95$107.95793,800——
2023-11-28$40.83$107.63496,100——
2023-11-27$40.74$107.39406,300——
2023-11-24$41.22$108.66139,600——
2023-11-22$40.88$107.76239,300——
2023-11-21$40.93$107.89211,600——
2023-11-20$41.53$109.48272,700——
2023-11-17$41.07$108.26380,700——
2023-11-16$41.04$108.18312,300——
2023-11-15$41.41$109.16380,100——
2023-11-14$41.62$109.71620,500——
2023-11-13$39.76$104.81332,300——
2023-11-10$39.99$105.42444,000——
2023-11-09$39.60$104.39431,000——
2023-11-08$39.63$104.47260,400——
2023-11-07$39.91$105.21412,200——
2023-11-06$40.24$106.08513,700——
2023-11-03$40.86$107.71404,300——
2023-11-02$40.10$105.71387,300——
2023-11-01$39.36$103.76469,800——
2023-10-31$39.34$103.70573,600——
2023-10-30$39.30$103.60252,300——
2023-10-27$39.23$103.41297,300——
2023-10-26$39.61$104.41231,000——
2023-10-25$39.50$104.12315,700——
2023-10-24$40.05$105.57201,300——
2023-10-23$40.11$105.73319,200——
2023-10-20$40.29$106.21491,900——
2023-10-19$41.53$109.48315,700——
2023-10-18$42.20$111.24361,200——
2023-10-17$43.20$113.88361,200——
2023-10-16$43.76$115.35309,800——
2023-10-13$44.03$116.07425,100——
2023-10-12$43.72$115.25438,200——
2023-10-11$43.86$115.62384,600——
2023-10-10$42.90$113.09441,500——
2023-10-09$42.27$111.43390,300——
2023-10-06$41.31$108.90459,600——
2023-10-05$40.73$107.37547,900——
2023-10-04$40.32$106.29505,400——
2023-10-03$39.37$103.20511,900——
2023-10-02$39.86$104.49590,000——
2023-09-29$40.01$104.88469,500——
2023-09-28$40.18$105.33605,100——
2023-09-27$39.47$103.46601,800——
2023-09-26$38.96$102.13494,900——
2023-09-25$39.44$103.39500,200——
2023-09-22$39.44$103.39535,000——
2023-09-21$40.09$105.09479,300——
2023-09-20$40.53$106.24596,600——
2023-09-19$40.68$106.64450,800——
2023-09-18$40.74$106.79410,700——
2023-09-15$40.55$106.291,749,900——
2023-09-14$41.45$108.65540,100——
2023-09-13$40.19$105.35640,200——
2023-09-12$39.37$103.20439,500——
2023-09-11$39.10$102.49441,600——
2023-09-08$39.28$102.971,154,500——
2023-09-07$38.70$101.451,962,200——
2023-09-06$44.81$117.46646,200——
2023-09-05$44.75$117.30677,100——
2023-09-01$45.81$120.08342,300——
2023-08-31$45.42$119.06358,500——
2023-08-30$45.81$120.08231,800——
2023-08-29$45.62$119.59197,100——
2023-08-28$45.49$119.24217,200——
2023-08-25$45.54$119.38239,100——
2023-08-24$45.36$118.90335,500——
2023-08-23$45.09$118.20170,200——
2023-08-22$44.74$117.28265,900——
2023-08-21$45.13$118.30248,100——
2023-08-18$45.33$118.82304,700——
2023-08-17$44.89$117.67403,400——
2023-08-16$45.13$118.30207,700——
2023-08-15$45.50$119.27193,200——
2023-08-14$45.82$120.11317,400——
2023-08-11$46.13$120.92332,600——
2023-08-10$46.10$120.84310,500——
2023-08-09$46.44$121.73258,300——
2023-08-08$45.88$120.27439,700——
2023-08-07$45.60$119.53308,400——
2023-08-04$45.56$119.43219,600——
2023-08-03$45.42$119.06268,000——
2023-08-02$45.55$119.40355,400——
2023-08-01$45.37$118.93480,000——
2023-07-31$46.28$121.324,470,700——
2023-07-28$45.18$118.43556,800——
2023-07-27$45.03$118.04970,900——
2023-07-26$44.99$117.93718,200——
2023-07-25$44.81$117.46428,200——
2023-07-24$44.15$115.73466,500——
2023-07-21$43.81$114.84462,200——
2023-07-20$43.99$115.31504,900——
2023-07-19$43.70$114.55411,400——
2023-07-18$42.81$112.22452,800——
2023-07-17$42.36$111.04391,300——
2023-07-14$42.46$111.30407,000——
2023-07-13$42.54$111.51432,900——
2023-07-12$42.54$111.51430,800——
2023-07-11$42.54$111.51504,000——
2023-07-10$41.80$109.57603,000——
2023-07-07$41.58$108.99799,700——
2023-07-06$42.19$110.59372,800——
2023-07-05$42.11$110.38662,100——
2023-07-03$42.57$111.01176,800——
2023-06-30$42.65$111.22385,000——
2023-06-29$42.63$111.17326,300——
2023-06-28$41.94$109.37358,200——
2023-06-27$41.50$108.22295,900——
2023-06-26$41.36$107.86380,800——
2023-06-23$40.53$105.69925,800——
2023-06-22$41.03$107.00659,300——
2023-06-21$41.66$108.64529,800——
2023-06-20$41.41$107.99413,700——
2023-06-16$42.35$110.441,041,600——
2023-06-15$42.83$111.69507,200——
2023-06-14$43.01$112.16548,300——
2023-06-13$43.70$113.96504,200——
2023-06-12$44.62$116.361,028,300——
2023-06-09$46.38$120.95367,700——
2023-06-08$47.13$122.90776,800——
2023-06-07$48.15$125.56584,000——
2023-06-06$48.51$126.50764,500——
2023-06-05$45.30$118.13358,200——
2023-06-02$46.22$120.53332,500——
2023-06-01$44.13$115.08276,200——
2023-05-31$44.16$115.16342,900——
2023-05-30$44.76$116.72206,100——
2023-05-26$44.64$116.41505,100——
2023-05-25$43.08$112.34382,600——
2023-05-24$42.79$111.59265,100——
2023-05-23$43.60$113.70321,200——
2023-05-22$43.49$113.41208,200——
2023-05-19$43.60$113.70319,400——
2023-05-18$44.25$115.39398,500——
2023-05-17$44.59$116.28241,000——
2023-05-16$43.58$113.65183,000——
2023-05-15$43.51$113.46201,900——
2023-05-12$43.38$113.13203,900——
2023-05-11$43.24$112.76182,600——
2023-05-10$42.80$111.61178,000——
2023-05-09$42.59$111.07159,400——
2023-05-08$42.32$110.36144,000——
2023-05-05$42.68$111.30199,300——
2023-05-04$41.91$109.29198,200——
2023-05-03$42.05$109.66217,500——
2023-05-02$42.03$109.61211,800——
2023-05-01$42.55$110.96188,900——
2023-04-28$42.58$111.04261,400——
2023-04-27$41.71$108.77253,300——
2023-04-26$40.88$106.61240,800——
2023-04-25$41.51$108.25243,100——
2023-04-24$42.14$109.89208,500——
2023-04-21$42.30$110.31229,000——
2023-04-20$42.71$111.38247,800——
2023-04-19$42.82$111.67213,800——
2023-04-18$43.10$112.40201,200——
2023-04-17$43.72$114.01192,500——
2023-04-14$43.19$112.63246,200——
2023-04-13$44.19$115.24290,400——
2023-04-12$43.69$113.93322,200——
2023-04-11$43.93$114.56257,300——
2023-04-10$43.91$114.51296,200——
2023-04-06$43.84$114.33285,400——
2023-04-05$43.35$113.05245,200——
2023-04-04$43.49$112.84387,100——
2023-04-03$44.94$116.60341,000——
2023-03-31$44.94$116.60335,700——
2023-03-30$44.51$115.49277,700——
2023-03-29$44.45$115.33289,500——
2023-03-28$44.04$114.27220,300——
2023-03-27$44.01$114.19258,000——
2023-03-24$43.43$112.68493,100——
2023-03-23$42.43$110.09458,800——
2023-03-22$43.02$111.62376,100——
2023-03-21$44.22$114.73391,500——
2023-03-20$44.12$114.47332,100——
2023-03-17$43.73$113.461,145,500——
2023-03-16$44.79$116.21291,000——
2023-03-15$44.25$114.81613,500——
2023-03-14$44.57$115.64390,100——
2023-03-13$44.22$114.73440,300——
2023-03-10$44.75$116.11488,500——
2023-03-09$46.14$119.71667,100——
2023-03-08$47.50$123.24683,200——
2023-03-07$47.86$124.18360,000——
2023-03-06$48.35$125.45371,200——
2023-03-03$48.82$126.67228,500——
2023-03-02$48.48$125.79167,200——
2023-03-01$48.33$125.40316,000——
2023-02-28$48.41$125.60567,000——
2023-02-27$49.04$127.24232,900——
2023-02-24$48.82$126.67319,300——
2023-02-23$48.79$126.59290,100——
2023-02-22$48.20$125.06326,200——
2023-02-21$48.15$124.93254,100——
2023-02-17$48.80$126.62196,600——
2023-02-16$48.83$126.69240,800——
2023-02-15$48.80$126.62256,200——
2023-02-14$48.73$126.43245,900——
2023-02-13$48.59$126.07230,500——
2023-02-10$47.99$124.51345,400——
2023-02-09$46.35$120.26173,500——
2023-02-08$47.09$122.18215,800——
2023-02-07$47.45$123.11293,000——
2023-02-06$47.59$123.48242,500——
2023-02-03$48.01$124.57309,800——
2023-02-02$47.94$124.38249,000——
2023-02-01$47.23$122.54250,500——
2023-01-31$46.91$121.71562,700——
2023-01-30$45.44$117.90122,400——
2023-01-27$45.85$118.96170,900——
2023-01-26$45.93$119.17174,900——
2023-01-25$45.19$117.25207,000——
2023-01-24$45.19$117.25238,000——
2023-01-23$44.81$116.26294,900——
2023-01-20$44.93$116.58211,100——
2023-01-19$44.59$115.69227,500——
2023-01-18$45.27$117.46233,800——
2023-01-17$45.69$118.55196,200——
2023-01-13$46.36$120.29348,200——
2023-01-12$45.97$119.27327,500——
2023-01-11$45.91$119.12311,700——
2023-01-10$46.19$119.84348,700——
2023-01-09$45.54$118.16222,200——
2023-01-06$46.21$119.90302,700——
2023-01-05$45.62$118.37288,500——
2023-01-04$44.97$116.68236,000——
2023-01-03$44.90$115.93297,100——