ABM Industries Stock Price History
NYSE: ABMConsumer DiscretionaryDiversified Commercial ServicesUSD
49.63-0.26 (-0.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ABM price history at a glance
The price history for ABM Industries (ABM) on this page begins on March 17, 1980, when the stock closed at $0.9333; it most recently closed at $49.63 on October 5, 2026. The highest price in this record is $59.78, reached on September 2, 2024; the latest close is 17.0% below that peak. Across the 45 complete calendar years in the table, ABM finished higher in 30 and lower in 15. Its best year was 1997 (+71.2%) and its worst was 1999 (-41.2%).
Over roughly 47 years the share price changed +5217.7%, a 8.9% compound annual price return (excluding dividends). In the last 12 months alone, ABM has gained 10.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $59.78
- Date of high
- Sep 2, 2024
- Low since 1980
- $0.8667
- Date of low
- Apr 14, 1980
- 52-week high
- $51.29
- 52-week low
- $36.96
- Last close
- $49.63
ABM returns
1 week
+1.35%
1 month
-0.22%
3 months
+11.28%
6 months
+26.51%
Year to date
+17.33%
1 year
+10.34%
3 years
+12.72%
5 years
+9.95%
ABM price return, excluding dividends.
ABM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 49.63 | +16.28% |
| 2025 | 42.68 | -17.88% |
| 2024 | 51.97 | +15.93% |
| 2023 | 44.83 | +0.92% |
| 2022 | 44.42 | +8.74% |
| 2021 | 40.85 | +7.95% |
| 2020 | 37.84 | -1.25% |
| 2019 | 38.32 | +19.71% |
| 2018 | 32.01 | -15.14% |
| 2017 | 37.72 | -7.64% |
| 2016 | 40.84 | +43.45% |
| 2015 | 28.47 | +0.18% |
| 2014 | 28.42 | -0.04% |
| 2013 | 28.43 | +36.95% |
| 2012 | 20.76 | +0.68% |
| 2011 | 20.62 | -21.60% |
| 2010 | 26.30 | +27.30% |
| 2009 | 20.66 | +9.49% |
| 2008 | 18.87 | -2.23% |
| 2007 | 19.30 | -15.02% |
| 2006 | 22.71 | +16.16% |
| 2005 | 19.55 | -0.86% |
| 2004 | 19.72 | +11.41% |
| 2003 | 17.70 | +12.74% |
| 2002 | 15.70 | +0.61% |
| 2001 | 15.61 | +1.91% |
| 2000 | 15.31 | +50.31% |
| 1999 | 10.19 | -41.16% |
| 1998 | 17.31 | +10.80% |
| 1997 | 15.63 | +71.23% |
| 1996 | 9.13 | +31.53% |
| 1995 | 6.94 | +19.35% |
| 1994 | 5.81 | +30.07% |
| 1993 | 4.47 | -10.62% |
| 1992 | 5.00 | +11.50% |
| 1991 | 4.48 | +42.08% |
| 1990 | 3.16 | -23.77% |
| 1989 | 4.14 | +49.89% |
| 1988 | 2.76 | +41.67% |
| 1987 | 1.95 | -9.83% |
| 1986 | 2.16 | -12.63% |
| 1985 | 2.48 | +3.66% |
| 1984 | 2.39 | -3.05% |
| 1983 | 2.46 | +18.67% |
| 1982 | 2.08 | +51.83% |
| 1981 | 1.37 | +31.20% |
| 1980* | 1.04 | +11.61% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
ABM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 49.82 | 50.18 | 49.61 | 49.63 | -0.52% | |
| 48.13 | 49.92 | 48.13 | 49.89 | +2.34% | |
| 48.14 | 48.80 | 47.96 | 48.75 | +0.72% | |
| 48.62 | 49.15 | 48.31 | 48.40 | -0.19% | |
| 48.83 | 49.18 | 48.33 | 48.49 | -0.98% | |
| 48.83 | 49.40 | 48.72 | 48.97 | +1.05% | |
| 47.95 | 48.74 | 47.62 | 48.46 | +0.75% | |
| 48.66 | 48.71 | 47.94 | 48.10 | -1.07% | |
| 48.77 | 49.28 | 48.55 | 48.62 | -0.82% | |
| 49.40 | 49.67 | 48.45 | 49.02 | -1.53% | |
| 49.06 | 49.86 | 48.90 | 49.78 | +0.48% | |
| 49.85 | 50.17 | 49.27 | 49.54 | -0.30% | |
| 49.64 | 50.51 | 49.39 | 49.69 | -0.50% | |
| 50.01 | 50.42 | 49.64 | 49.94 | +1.03% | |
| 49.86 | 49.98 | 49.24 | 49.43 | -0.68% | |
| 49.20 | 49.78 | 48.64 | 49.77 | +0.95% | |
| 50.53 | 50.53 | 49.24 | 49.30 | -2.07% | |
| 50.11 | 51.05 | 50.03 | 50.34 | +0.86% | |
| 48.63 | 50.31 | 48.63 | 49.91 | +0.65% | |
| 49.63 | 49.94 | 48.55 | 49.59 | +0.32% | |
| 49.48 | 49.57 | 48.73 | 49.43 | +0.73% | |
| 49.74 | 51.29 | 48.14 | 49.07 | -1.35% | |
| 50.60 | 50.90 | 48.70 | 49.74 | -1.70% | |
| 45.81 | 50.95 | 45.77 | 50.60 | +7.55% | |
| 46.79 | 47.23 | 46.76 | 47.05 | -0.38% | |
| 46.80 | 47.27 | 46.50 | 47.23 | +1.66% | |
| 46.49 | 46.95 | 46.14 | 46.46 | +0.11% | |
| 46.63 | 46.88 | 46.22 | 46.41 | -0.47% | |
| 47.08 | 47.09 | 46.25 | 46.63 | -1.21% | |
| 47.49 | 47.99 | 47.16 | 47.20 | +0.11% | |
| 47.40 | 47.65 | 47.05 | 47.15 | -1.30% | |
| 46.81 | 48.06 | 46.77 | 47.77 | +2.53% | |
| 46.91 | 46.91 | 46.24 | 46.59 | -0.58% | |
| 47.18 | 47.55 | 46.77 | 46.86 | +0.11% | |
| 47.44 | 47.44 | 46.77 | 46.81 | -0.62% | |
| 46.93 | 47.52 | 46.38 | 47.10 | -0.25% | |
| 47.36 | 47.81 | 47.18 | 47.22 | +0.25% | |
| 48.17 | 48.26 | 47.07 | 47.10 | -1.30% | |
| 47.16 | 48.05 | 47.16 | 47.72 | -0.85% | |
| 48.14 | 48.32 | 47.82 | 48.13 | +0.02% | |
| 48.78 | 49.11 | 47.87 | 48.12 | -0.64% | |
| 47.94 | 48.56 | 47.75 | 48.43 | +0.31% | |
| 48.04 | 48.62 | 47.92 | 48.28 | +0.75% | |
| 48.30 | 48.51 | 47.77 | 47.92 | -1.28% | |
| 49.05 | 49.33 | 48.01 | 48.54 | -0.02% | |
| 49.19 | 49.44 | 48.39 | 48.55 | -0.78% | |
| 49.18 | 49.18 | 48.49 | 48.93 | -0.51% | |
| 48.36 | 49.35 | 47.66 | 49.18 | +0.90% | |
| 48.54 | 49.23 | 48.41 | 48.74 | +1.73% | |
| 48.19 | 48.19 | 46.94 | 47.91 | +0.65% | |
| 49.22 | 49.22 | 47.37 | 47.60 | -3.57% | |
| 49.25 | 49.80 | 49.02 | 49.36 | +0.28% | |
| 48.52 | 49.67 | 48.52 | 49.22 | +1.57% | |
| 47.51 | 48.74 | 47.51 | 48.46 | +1.55% | |
| 47.35 | 47.90 | 46.76 | 47.72 | +0.80% | |
| 46.66 | 47.54 | 46.35 | 47.34 | +0.70% | |
| 47.87 | 47.87 | 46.56 | 47.01 | +0.13% | |
| 47.54 | 47.54 | 46.78 | 46.95 | -0.59% | |
| 47.60 | 47.62 | 47.02 | 47.23 | -0.74% | |
| 48.14 | 48.89 | 47.28 | 47.58 | -1.22% | |
| 46.94 | 48.40 | 46.90 | 48.17 | +3.66% | |
| 45.38 | 46.77 | 44.96 | 46.47 | +2.58% | |
| 44.96 | 45.59 | 44.96 | 45.30 | -0.13% | |
| 45.00 | 45.56 | 44.97 | 45.36 | +1.70% | |
| 44.57 | 44.93 | 44.49 | 44.60 | +0.38% | |
| 44.38 | 44.85 | 44.09 | 44.43 | +0.02% | |
| 44.42 | 45.24 | 44.24 | 44.42 | -1.66% | |
| 44.87 | 45.35 | 44.68 | 45.17 | +1.73% | |
| 44.10 | 44.99 | 43.81 | 44.40 | +0.29% | |
| 44.55 | 44.65 | 43.61 | 44.27 | -0.61% | |
| 44.51 | 45.23 | 44.40 | 44.54 | +0.68% | |
| 44.87 | 45.27 | 44.10 | 44.24 | -1.18% | |
| 45.29 | 45.49 | 44.61 | 44.77 | -1.54% | |
| 45.03 | 45.84 | 44.75 | 45.47 | +1.43% | |
| 44.59 | 45.70 | 44.26 | 44.83 | +0.58% | |
| 43.93 | 44.96 | 43.90 | 44.57 | +1.50% | |
| 44.02 | 44.71 | 43.87 | 43.91 | +0.11% | |
| 44.75 | 44.75 | 43.06 | 43.86 | -0.66% | |
| 43.53 | 44.30 | 43.01 | 44.15 | +1.54% | |
| 43.82 | 44.30 | 42.97 | 43.48 | -1.14% | |
| 44.40 | 44.54 | 43.80 | 43.98 | -0.05% | |
| 45.71 | 45.71 | 43.84 | 44.00 | -4.20% | |
| 46.00 | 47.00 | 45.64 | 45.93 | -0.50% | |
| 45.03 | 46.18 | 44.54 | 46.16 | +2.87% | |
| 44.60 | 45.20 | 44.19 | 44.87 | +1.47% | |
| 42.68 | 44.26 | 42.68 | 44.22 | +4.22% | |
| 42.32 | 43.46 | 42.20 | 42.43 | -0.26% | |
| 41.74 | 43.39 | 41.58 | 42.54 | +6.67% | |
| 40.22 | 40.27 | 39.42 | 39.88 | +1.76% | |
| 39.12 | 39.27 | 38.59 | 39.19 | -0.41% | |
| 38.80 | 39.44 | 38.70 | 39.35 | +0.64% | |
| 38.72 | 39.46 | 38.40 | 39.10 | +0.10% | |
| 39.77 | 39.83 | 39.02 | 39.06 | -1.93% | |
| 39.81 | 40.30 | 39.58 | 39.83 | -0.47% | |
| 40.02 | 40.74 | 39.80 | 40.02 | -0.02% | |
| 40.14 | 40.36 | 39.66 | 40.03 | -0.40% | |
| 40.15 | 40.65 | 39.71 | 40.19 | +0.17% | |
| 39.16 | 40.18 | 38.47 | 40.12 | +1.44% | |
| 38.88 | 39.58 | 38.50 | 39.55 | +1.72% | |
| 40.19 | 40.34 | 38.82 | 38.88 | -3.21% | |
| 39.44 | 40.48 | 39.44 | 40.17 | +2.01% | |
| 39.71 | 39.85 | 39.29 | 39.38 | -0.63% | |
| 39.13 | 39.68 | 38.82 | 39.63 | +2.22% | |
| 38.96 | 39.17 | 38.11 | 38.77 | -1.22% | |
| 39.58 | 39.66 | 39.00 | 39.25 | -0.36% | |
| 40.24 | 40.37 | 39.18 | 39.39 | -2.01% | |
| 40.71 | 40.71 | 39.85 | 40.20 | -1.37% | |
| 40.72 | 41.17 | 40.40 | 40.76 | +0.30% | |
| 41.06 | 41.25 | 40.38 | 40.64 | -0.15% | |
| 40.28 | 40.92 | 40.10 | 40.70 | +1.34% | |
| 40.65 | 41.10 | 39.94 | 40.16 | -2.02% | |
| 41.13 | 41.39 | 40.61 | 40.99 | +0.47% | |
| 40.07 | 41.19 | 39.74 | 40.80 | +2.56% | |
| 40.31 | 40.45 | 39.49 | 39.78 | -1.63% | |
| 40.51 | 40.80 | 40.01 | 40.44 | +0.82% | |
| 40.08 | 40.90 | 40.08 | 40.11 | -0.12% | |
| 40.41 | 40.67 | 40.15 | 40.16 | -0.86% | |
| 40.16 | 40.62 | 40.02 | 40.51 | +0.52% | |
| 40.36 | 40.59 | 39.93 | 40.30 | +0.10% | |
| 40.32 | 40.82 | 40.07 | 40.26 | -0.20% | |
| 40.20 | 40.64 | 40.14 | 40.34 | -0.02% | |
| 39.96 | 40.94 | 39.74 | 40.35 | +2.18% | |
| 39.75 | 40.06 | 39.41 | 39.49 | -0.60% | |
| 39.47 | 39.92 | 39.20 | 39.73 | +0.25% | |
| 39.43 | 39.89 | 39.33 | 39.63 | +0.28% | |
| 39.13 | 39.55 | 38.74 | 39.52 | +0.74% | |
| 39.46 | 39.46 | 38.99 | 39.23 | -0.56% | |
| 38.69 | 39.58 | 38.48 | 39.45 | +1.02% | |
| 39.36 | 39.77 | 38.93 | 39.05 | +1.96% | |
| 38.61 | 38.79 | 37.98 | 38.30 | -0.70% | |
| 38.64 | 38.69 | 38.44 | 38.57 | -0.39% | |
| 38.00 | 38.73 | 37.58 | 38.72 | +0.05% | |
| 38.56 | 39.29 | 38.30 | 38.70 | +0.47% | |
| 38.46 | 38.89 | 37.70 | 38.52 | +1.69% | |
| 37.81 | 38.22 | 37.53 | 37.88 | +1.04% | |
| 38.11 | 38.11 | 37.23 | 37.49 | -1.91% | |
| 38.25 | 38.87 | 37.85 | 38.22 | -0.78% | |
| 38.51 | 38.78 | 37.67 | 38.52 | +1.37% | |
| 37.79 | 38.32 | 37.51 | 38.00 | -0.60% | |
| 38.20 | 38.76 | 37.60 | 38.23 | +2.25% | |
| 37.63 | 38.06 | 36.96 | 37.39 | -0.29% | |
| 37.29 | 37.96 | 37.14 | 37.50 | +0.11% | |
| 37.96 | 38.40 | 37.43 | 37.46 | -1.83% | |
| 38.76 | 39.40 | 38.15 | 38.16 | -0.31% | |
| 39.17 | 39.42 | 38.24 | 38.28 | -1.26% | |
| 39.02 | 39.88 | 38.27 | 38.77 | +0.26% | |
| 40.52 | 40.98 | 38.58 | 38.67 | -5.38% | |
| 41.48 | 41.79 | 40.82 | 40.87 | -0.99% | |
| 41.82 | 43.01 | 39.12 | 41.28 | -4.62% | |
| 42.85 | 43.78 | 42.33 | 43.28 | -1.28% | |
| 43.76 | 43.94 | 42.99 | 43.84 | -0.90% | |
| 43.57 | 44.33 | 43.38 | 44.24 | +0.43% | |
| 44.12 | 44.42 | 43.70 | 44.05 | -0.43% | |
| 43.79 | 44.49 | 43.12 | 44.24 | -1.05% | |
| 44.05 | 44.93 | 43.51 | 44.71 | +0.47% | |
| 44.60 | 44.60 | 43.01 | 44.50 | -0.63% | |
| 44.17 | 44.84 | 43.97 | 44.78 | +2.28% | |
| 44.09 | 44.10 | 42.98 | 43.78 | -0.41% | |
| 44.21 | 45.27 | 43.87 | 43.96 | -0.39% | |
| 45.30 | 45.68 | 44.01 | 44.13 | -3.12% | |
| 45.65 | 46.14 | 45.07 | 45.55 | -0.09% | |
| 44.79 | 45.64 | 44.79 | 45.59 | +1.13% | |
| 44.43 | 45.40 | 44.43 | 45.08 | +1.78% | |
| 44.75 | 44.78 | 44.11 | 44.29 | -0.49% | |
| 43.77 | 44.82 | 43.41 | 44.51 | +2.46% | |
| 46.64 | 46.75 | 42.59 | 43.44 | -7.08% | |
| 47.31 | 47.44 | 46.54 | 46.75 | -0.95% | |
| 46.81 | 47.25 | 46.72 | 47.20 | +0.92% | |
| 47.18 | 47.71 | 46.68 | 46.77 | -1.66% | |
| 47.30 | 47.88 | 47.02 | 47.56 | +0.93% | |
| 46.86 | 47.27 | 46.50 | 47.12 | +1.07% | |
| 46.00 | 47.01 | 45.81 | 46.62 | +2.12% | |
| 46.15 | 46.70 | 45.25 | 45.65 | -1.55% | |
| 46.01 | 46.51 | 45.69 | 46.37 | +0.72% | |
| 45.56 | 46.09 | 45.22 | 46.04 | +0.59% | |
| 45.06 | 45.79 | 44.72 | 45.77 | +2.19% | |
| 45.43 | 45.45 | 44.59 | 44.79 | -1.32% | |
| 45.42 | 45.49 | 45.08 | 45.39 | -0.48% | |
| 45.66 | 45.94 | 45.29 | 45.61 | +0.53% | |
| 46.37 | 46.60 | 45.08 | 45.37 | -2.16% | |
| 45.86 | 46.48 | 45.86 | 46.37 | +1.18% | |
| 44.69 | 46.13 | 44.69 | 45.83 | +0.86% | |
| 44.76 | 45.85 | 44.60 | 45.44 | +0.40% | |
| 44.73 | 45.35 | 44.60 | 45.26 | +0.49% | |
| 44.13 | 45.33 | 43.98 | 45.04 | +2.41% | |
| 43.98 | 44.70 | 43.74 | 43.98 | -0.66% | |
| 44.25 | 44.61 | 43.76 | 44.27 | -0.47% | |
| 44.48 | 44.87 | 44.21 | 44.48 | -0.47% | |
| 44.02 | 44.71 | 43.93 | 44.69 | +1.52% | |
| 43.41 | 44.22 | 43.38 | 44.02 | +1.41% | |
| 43.80 | 44.14 | 43.27 | 43.41 | -0.87% | |
| 43.59 | 44.07 | 43.14 | 43.79 | +0.41% | |
| 42.41 | 43.87 | 42.41 | 43.61 | +2.18% | |
| 42.30 | 42.92 | 42.05 | 42.68 | +0.90% | |
| 42.70 | 42.93 | 42.24 | 42.30 | -0.94% | |
| 42.71 | 43.06 | 42.41 | 42.70 | -0.47% | |
| 42.67 | 43.19 | 42.49 | 42.90 | +0.54% | |
| 42.04 | 42.78 | 41.96 | 42.67 | +1.19% | |
| 41.75 | 42.28 | 41.73 | 42.17 | +1.01% | |
| 42.05 | 42.24 | 41.42 | 41.75 | -1.09% | |
| 42.68 | 42.68 | 41.62 | 42.21 | +0.09% | |
| 43.08 | 43.40 | 41.55 | 42.17 | -2.99% | |
| 47.09 | 47.68 | 42.16 | 43.47 | -9.91% | |
| 47.78 | 50.12 | 46.60 | 48.25 | +5.49% | |
| 47.31 | 47.31 | 45.73 | 45.74 | -3.05% | |
| 47.16 | 47.58 | 46.48 | 47.18 | +1.16% | |
| 47.13 | 47.28 | 46.31 | 46.64 | -0.93% | |
| 46.06 | 47.19 | 46.06 | 47.08 | +2.57% | |
| 45.53 | 46.15 | 45.23 | 45.90 | +2.78% | |
| 44.45 | 44.75 | 44.35 | 44.66 | +0.90% | |
| 44.66 | 44.69 | 44.14 | 44.26 | -0.83% | |
| 44.15 | 44.72 | 44.15 | 44.63 | +0.77% | |
| 44.03 | 44.51 | 43.69 | 44.29 | +0.80% | |
| 43.47 | 44.22 | 43.38 | 43.94 | +1.67% | |
| 43.33 | 43.33 | 42.51 | 43.22 | +0.32% | |
| 42.69 | 43.53 | 42.69 | 43.08 | +0.19% | |
| 43.19 | 43.25 | 42.89 | 43.00 | +0.05% | |
| 42.63 | 43.52 | 42.63 | 42.98 | +0.09% | |
| 42.19 | 43.26 | 42.19 | 42.94 | +2.19% | |
| 42.06 | 42.20 | 41.56 | 42.02 | -0.43% | |
| 41.95 | 42.74 | 41.64 | 42.20 | +1.32% | |
| 40.94 | 41.79 | 40.29 | 41.65 | +2.89% | |
| 40.73 | 40.77 | 40.00 | 40.48 | -0.02% | |
| 40.35 | 40.83 | 40.27 | 40.49 | +0.45% | |
| 41.99 | 42.12 | 40.24 | 40.31 | -4.18% | |
| 41.70 | 42.24 | 41.44 | 42.07 | -1.06% | |
| 42.26 | 42.71 | 42.18 | 42.52 | +0.54% | |
| 42.52 | 42.72 | 41.80 | 42.29 | -0.28% | |
| 42.71 | 42.71 | 42.12 | 42.41 | +0.28% | |
| 42.21 | 42.46 | 41.56 | 42.29 | +0.81% | |
| 42.21 | 42.29 | 41.68 | 41.95 | -0.05% | |
| 43.50 | 43.71 | 41.73 | 41.97 | -3.94% | |
| 43.07 | 43.86 | 42.84 | 43.69 | +1.53% | |
| 43.29 | 43.40 | 42.80 | 43.03 | -0.42% | |
| 42.71 | 43.24 | 41.98 | 43.21 | +0.49% | |
| 42.65 | 43.05 | 42.10 | 43.00 | +0.37% | |
| 43.00 | 43.32 | 42.45 | 42.84 | -0.53% | |
| 45.09 | 45.34 | 42.80 | 43.07 | -4.96% | |
| 45.23 | 45.57 | 44.91 | 45.32 | -0.26% | |
| 45.95 | 46.07 | 45.38 | 45.44 | -0.55% | |
| 45.89 | 46.06 | 45.56 | 45.69 | +0.44% | |
| 45.41 | 45.80 | 45.06 | 45.49 | +0.40% | |
| 45.50 | 45.69 | 45.07 | 45.31 | -0.44% | |
| 45.53 | 45.92 | 45.47 | 45.51 | -0.07% | |
| 45.07 | 45.58 | 45.07 | 45.54 | +1.07% | |
| 44.69 | 45.06 | 44.56 | 45.06 | +0.83% | |
| 45.17 | 45.34 | 44.64 | 44.69 | -1.35% | |
| 45.61 | 45.80 | 45.12 | 45.30 | -0.29% | |
| 44.74 | 45.70 | 44.73 | 45.43 | +1.00% | |
| 44.70 | 45.13 | 44.34 | 44.98 | +1.19% | |
| 45.12 | 45.34 | 44.38 | 44.45 | -1.18% | |
| 45.77 | 45.85 | 44.87 | 44.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ABM chart for longer ranges.