ABM International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	39.60	46.80	39.60	45.06	45.06	5.23%	2,884
Dec 4, 2025	43.11	44.90	41.20	42.82	42.82	-0.67%	936
Dec 3, 2025	43.11	43.11	43.11	43.11	43.11	-	63
Dec 2, 2025	43.04	44.00	43.04	43.11	43.11	-4.05%	754
Dec 1, 2025	46.00	46.00	44.43	44.93	44.93	-3.93%	2,731
Nov 28, 2025	46.89	46.99	45.50	46.77	46.77	2.79%	239
Nov 27, 2025	46.00	46.00	45.40	45.50	45.50	-4.79%	1,857
Nov 26, 2025	47.89	47.89	45.60	47.79	47.79	-0.21%	228
Nov 25, 2025	47.65	47.89	47.65	47.89	47.89	-	1,716
Nov 24, 2025	47.89	47.89	47.89	47.89	47.89	-0.52%	1
Nov 20, 2025	46.01	48.15	45.77	48.14	48.14	-0.08%	1,040
Nov 19, 2025	48.95	48.95	48.18	48.18	48.18	-	11
Nov 18, 2025	48.18	48.18	48.18	48.18	48.18	1.99%	9
Nov 17, 2025	46.27	47.27	46.27	47.24	47.24	4.63%	284
Nov 14, 2025	44.71	45.15	44.71	45.15	45.15	-4.04%	1,882
Nov 13, 2025	47.00	51.46	47.00	47.05	47.05	-4.00%	1,627
Nov 12, 2025	49.01	49.01	49.01	49.01	49.01	0.49%	12
Nov 11, 2025	48.69	48.77	48.00	48.77	48.77	4.99%	410