ABM International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	42.90	42.90	42.90	42.90	42.90	-	1
Dec 29, 2025	43.00	43.00	42.80	42.90	42.90	0.26%	71
Dec 26, 2025	43.44	43.44	41.31	42.79	42.79	0.47%	485
Dec 24, 2025	44.00	44.00	42.59	42.59	42.59	-0.21%	136
Dec 23, 2025	42.87	42.87	41.01	42.68	42.68	4.28%	204
Dec 22, 2025	44.99	44.99	40.02	40.93	40.93	-2.03%	770
Dec 19, 2025	41.61	42.40	41.58	41.78	41.78	0.48%	1,115
Dec 18, 2025	41.20	42.90	41.20	41.58	41.58	-1.14%	1,325
Dec 17, 2025	44.80	44.80	41.00	42.06	42.06	-1.41%	1,744
Dec 16, 2025	41.87	42.71	41.87	42.66	42.66	1.89%	70
Dec 15, 2025	42.20	43.00	41.60	41.87	41.87	-0.81%	255
Dec 11, 2025	42.00	43.17	41.52	42.21	42.21	-2.22%	529
Dec 10, 2025	44.00	47.89	42.61	43.17	43.17	-3.96%	1,566
Dec 9, 2025	44.79	44.95	44.00	44.95	44.95	-2.15%	23
Dec 8, 2025	46.99	46.99	45.94	45.94	45.94	1.95%	3