ABM International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	43.40	45.00	43.40	44.19	44.19	-2.88%	134
May 21, 2026	47.00	47.00	44.02	45.50	45.50	1.47%	298
May 20, 2026	43.45	48.01	43.45	44.84	44.84	-1.95%	907
May 19, 2026	50.51	50.51	45.71	45.73	45.73	-4.95%	3,924
May 18, 2026	48.12	48.12	48.11	48.11	48.11	4.97%	6,464
May 15, 2026	45.83	45.83	45.00	45.83	45.83	4.99%	648
May 14, 2026	43.65	43.65	43.65	43.65	43.65	4.98%	100
May 13, 2026	41.58	41.58	41.58	41.58	41.58	5.00%	156
May 12, 2026	43.70	43.70	39.60	39.60	39.60	-4.85%	1,283
May 11, 2026	44.02	44.02	41.62	41.62	41.62	-5.00%	5
May 8, 2026	43.81	43.81	43.81	43.81	43.81	-	270
May 6, 2026	43.81	43.81	39.75	43.81	43.81	4.98%	207
May 5, 2026	43.69	43.70	41.52	41.73	41.73	-4.49%	135
May 4, 2026	42.44	43.69	42.44	43.69	43.69	5.00%	73
Apr 30, 2026	42.01	42.01	41.61	41.61	41.61	-4.91%	2
Apr 29, 2026	42.00	43.76	41.68	43.76	43.76	4.99%	624
Apr 28, 2026	44.87	44.87	41.67	41.68	41.68	-4.80%	30
Apr 27, 2026	45.36	45.36	43.50	43.78	43.78	1.34%	74
Apr 24, 2026	44.00	45.00	43.12	43.20	43.20	-4.76%	192
Apr 23, 2026	47.00	47.00	45.04	45.36	45.36	-4.00%	242
Apr 22, 2026	47.25	50.39	47.25	47.25	47.25	-4.99%	3,862
Apr 21, 2026	53.44	53.44	49.73	49.73	49.73	-4.99%	2,755
Apr 20, 2026	52.39	52.39	50.90	52.34	52.34	4.89%	8,112
Apr 17, 2026	49.00	49.90	48.50	49.90	49.90	1.84%	258
Apr 16, 2026	49.01	49.01	49.00	49.00	49.00	1.98%	115
Apr 15, 2026	47.11	48.05	47.11	48.05	48.05	2.00%	1,221
Apr 13, 2026	46.20	47.11	46.20	47.11	47.11	1.97%	820
Apr 10, 2026	46.20	46.20	46.19	46.20	46.20	1.99%	539
Apr 9, 2026	45.30	45.30	45.30	45.30	45.30	1.71%	101
Apr 8, 2026	43.70	44.54	43.70	44.54	44.54	1.97%	449
Apr 7, 2026	43.68	43.68	43.68	43.68	43.68	-	159
Apr 6, 2026	43.68	43.68	43.68	43.68	43.68	1.98%	72
Apr 2, 2026	42.01	42.83	42.01	42.83	42.83	1.98%	331
Apr 1, 2026	42.56	42.56	42.00	42.00	42.00	-1.32%	360
Mar 30, 2026	42.56	42.56	42.56	42.56	42.56	-1.98%	11
Mar 27, 2026	43.42	43.42	43.42	43.42	43.42	-1.99%	1
Mar 25, 2026	44.30	44.30	44.30	44.30	44.30	-1.99%	13
Mar 19, 2026	45.20	45.20	45.20	45.20	45.20	-0.22%	3
Mar 18, 2026	45.36	45.95	45.30	45.30	45.30	-0.11%	387
Mar 16, 2026	46.50	46.50	45.35	45.35	45.35	-1.99%	21
Mar 13, 2026	46.27	46.27	46.27	46.27	46.27	-1.97%	204
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