ABM International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	50.73	50.73	50.73	50.73	50.73	-4.98%	1,000
Aug 18, 2026	53.39	53.39	53.39	53.39	53.39	-5.00%	906
Aug 17, 2026	56.20	59.44	56.20	56.20	56.20	-9.99%	7,666
Aug 14, 2026	72.80	72.80	62.44	62.44	62.44	-9.99%	23,052
Aug 13, 2026	69.37	69.37	67.50	69.37	69.37	9.99%	16,027
Aug 12, 2026	63.07	63.07	61.32	63.07	63.07	20.00%	29,243
Aug 11, 2026	52.56	52.56	47.99	52.56	52.56	20.00%	17,560
Aug 10, 2026	44.90	44.90	41.86	43.80	43.80	5.26%	595
Aug 7, 2026	44.78	44.78	41.36	41.61	41.61	0.48%	1,268
Aug 6, 2026	45.47	45.47	41.36	41.41	41.41	-1.96%	192
Aug 5, 2026	41.38	46.60	41.38	42.24	42.24	-0.49%	907
Aug 4, 2026	42.45	46.00	42.45	42.45	42.45	-0.14%	467
Aug 3, 2026	45.00	45.00	42.00	42.51	42.51	-2.75%	1,513
Jul 31, 2026	48.74	48.74	43.11	43.71	43.71	-1.80%	281
Jul 30, 2026	46.99	46.99	44.15	44.51	44.51	3.56%	708
Jul 29, 2026	41.70	48.00	41.70	42.98	42.98	-2.30%	12,004
Jul 28, 2026	44.41	44.41	43.99	43.99	43.99	-1.43%	14
Jul 27, 2026	41.05	45.12	41.05	44.63	44.63	8.80%	2,935
Jul 24, 2026	42.00	42.00	40.69	41.02	41.02	-2.50%	794
Jul 23, 2026	39.15	42.95	39.15	42.07	42.07	-1.57%	753
Jul 22, 2026	47.00	47.99	42.15	42.74	42.74	-4.28%	7,117
Jul 21, 2026	47.10	47.10	43.10	44.65	44.65	4.27%	13,978
Jul 20, 2026	44.17	44.17	41.20	42.82	42.82	6.62%	163
Jul 17, 2026	40.63	40.63	40.16	40.16	40.16	-1.16%	200
Jul 16, 2026	39.30	41.51	39.30	40.63	40.63	3.38%	350
Jul 15, 2026	41.42	42.00	39.30	39.30	39.30	-5.12%	187
Jul 13, 2026	41.42	41.42	41.42	41.42	41.42	1.99%	96
Jul 8, 2026	40.71	40.71	40.61	40.61	40.61	-0.05%	296
Jul 7, 2026	40.40	42.00	40.40	40.63	40.63	-0.71%	129
Jul 6, 2026	41.70	41.70	40.60	40.92	40.92	-2.34%	45
Jul 3, 2026	41.20	41.90	41.20	41.90	41.90	1.58%	555
Jul 2, 2026	41.90	41.90	40.51	41.25	41.25	-0.72%	355
Jul 1, 2026	41.21	41.90	41.21	41.55	41.55	1.34%	317
Jun 30, 2026	42.94	42.94	41.00	41.00	41.00	-2.24%	51
Jun 29, 2026	41.78	42.88	40.74	41.94	41.94	2.95%	290
Jun 25, 2026	41.45	41.80	40.50	40.74	40.74	-1.24%	52
Jun 24, 2026	41.30	41.51	41.25	41.25	41.25	-0.07%	296
Jun 23, 2026	41.10	42.79	41.10	41.28	41.28	0.61%	434
Jun 22, 2026	41.69	42.79	40.12	41.03	41.03	-1.11%	2,386
Jun 19, 2026	41.49	41.49	41.49	41.49	41.49	-0.29%	1
Jun 18, 2026	42.94	42.94	41.00	41.61	41.61	2.01%	1,467
Jun 16, 2026	40.51	42.94	40.00	40.79	40.79	-1.33%	83
Jun 12, 2026	42.00	42.89	41.10	41.34	41.34	-3.73%	832
Jun 11, 2026	42.94	42.94	41.88	42.94	42.94	1.49%	180
Jun 10, 2026	39.52	42.93	39.41	42.31	42.31	7.36%	1,313
Jun 9, 2026	42.95	43.22	39.15	39.41	39.41	-8.24%	58
Jun 4, 2026	42.82	43.15	42.82	42.95	42.95	-1.42%	796
Jun 3, 2026	45.76	45.76	43.49	43.57	43.57	-4.79%	45
Jun 2, 2026	45.07	47.32	45.00	45.76	45.76	1.53%	3,447
Jun 1, 2026	47.44	47.44	45.07	45.07	45.07	-5.00%	372