ABM International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	47.25	47.25	47.20	47.20	47.20	-0.19%	3
Mar 11, 2026	47.30	47.30	46.50	47.29	47.29	4.74%	387
Mar 10, 2026	45.15	45.15	43.12	45.15	45.15	5.00%	1,773
Mar 9, 2026	41.34	43.40	41.34	43.00	43.00	4.02%	2,187
Mar 6, 2026	41.30	41.34	41.30	41.34	41.34	4.98%	308
Mar 5, 2026	39.38	39.38	39.38	39.38	39.38	4.99%	562
Mar 4, 2026	39.02	40.75	37.51	37.51	37.51	-3.87%	539
Mar 2, 2026	40.18	41.00	39.02	39.02	39.02	-4.83%	384
Feb 27, 2026	41.80	41.80	40.55	41.00	41.00	-3.87%	351
Feb 26, 2026	42.80	43.60	42.00	42.65	42.65	1.55%	614
Feb 25, 2026	42.83	43.70	42.00	42.00	42.00	-1.94%	376
Feb 24, 2026	42.00	43.70	42.00	42.83	42.83	-2.04%	410
Feb 23, 2026	44.65	44.65	42.88	43.72	43.72	-0.11%	666
Feb 20, 2026	44.98	44.98	43.70	43.77	43.77	1.48%	302
Feb 19, 2026	44.98	44.98	42.10	43.13	43.13	-1.42%	1,550
Feb 18, 2026	47.70	47.70	43.72	43.75	43.75	-4.91%	1,326
Feb 17, 2026	48.14	48.40	46.00	46.01	46.01	-4.42%	3,138
Feb 16, 2026	53.20	53.20	48.14	48.14	48.14	-4.99%	492
Feb 13, 2026	55.51	55.51	50.04	50.67	50.67	-8.72%	8,236
Feb 12, 2026	56.50	61.40	53.30	55.51	55.51	-2.00%	10,140
Feb 11, 2026	56.75	62.85	50.10	56.64	56.64	7.11%	79,429
Feb 10, 2026	44.21	53.31	36.50	52.88	52.88	19.02%	17,664
Feb 9, 2026	42.00	47.79	41.40	44.43	44.43	3.25%	1,438
Feb 6, 2026	44.00	45.00	41.00	43.03	43.03	3.07%	1,289
Feb 5, 2026	39.20	47.04	39.20	41.75	41.75	6.51%	4,872
Feb 4, 2026	35.68	40.00	35.68	39.20	39.20	-1.09%	646
Feb 3, 2026	39.80	41.47	37.70	39.63	39.63	5.12%	3,354
Feb 2, 2026	37.90	37.90	34.00	37.70	37.70	7.10%	661
Feb 1, 2026	37.90	37.90	35.20	35.20	35.20	0.09%	968
Jan 30, 2026	34.70	36.41	34.70	35.17	35.17	-3.64%	754
Jan 29, 2026	35.10	38.40	35.10	36.50	36.50	-2.51%	104
Jan 28, 2026	36.50	37.79	36.47	37.44	37.44	4.73%	119
Jan 27, 2026	35.70	36.79	34.56	35.75	35.75	0.14%	805
Jan 23, 2026	35.70	38.38	35.70	35.70	35.70	0.25%	530
Jan 22, 2026	37.75	38.95	35.10	35.61	35.61	-5.67%	548
Jan 21, 2026	35.60	37.95	35.10	37.75	37.75	3.37%	2,139
Jan 20, 2026	37.70	37.70	35.30	36.52	36.52	-3.13%	2,341
Jan 19, 2026	38.87	38.87	37.10	37.70	37.70	-0.61%	848
Jan 16, 2026	39.60	40.53	36.02	37.93	37.93	2.93%	2,795
Jan 14, 2026	37.76	37.76	36.66	36.85	36.85	-2.41%	132
Jan 13, 2026	38.78	38.90	36.76	37.76	37.76	-2.96%	1,948
Jan 12, 2026	40.72	40.72	37.00	38.91	38.91	-2.06%	1,314
Jan 9, 2026	39.77	40.76	39.60	39.73	39.73	0.38%	126
Jan 8, 2026	42.00	42.00	39.06	39.58	39.58	-6.87%	1,665
Jan 7, 2026	43.05	43.50	39.90	42.50	42.50	-0.14%	1,519
Jan 6, 2026	40.18	43.98	40.18	42.56	42.56	5.92%	1,719
Jan 5, 2026	40.06	42.29	40.05	40.18	40.18	-4.33%	1,979
Jan 2, 2026	43.60	43.60	42.00	42.00	42.00	-3.11%	21
Jan 1, 2026	45.70	45.70	42.21	43.35	43.35	3.39%	3,556
Dec 31, 2025	42.90	42.90	41.51	41.93	41.93	-2.26%	113