ABM International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	44.54	47.50	44.54	47.44	47.44	4.01%	1,800
May 27, 2026	46.00	46.60	44.54	45.61	45.61	-0.85%	54
May 26, 2026	45.95	46.00	44.50	46.00	46.00	0.11%	78
May 25, 2026	44.19	46.39	44.19	45.95	45.95	3.98%	205
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