ABM Industries Inc (ABM) stock
ABMNYSEServices-To Dwellings & Other BuildingsFiscal year ends October 31
Financials through Q3 FY2026, quarter ended Jul 31, 2026Last filing: 10-Q on Sep 8, 2026Score 13/3013% below fair value
$53.48−0.45 (-0.83%)
Close on Oct 30, 2026Market cap $3.13BP/E 19.3Yield 1.98%
Price history
ABM Industries share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$53.48
-0.83% on the day
52-week range
$36.96 – $54.87
-2.5% from the high
Change over 52 weeks
+24.8%
From $42.84 on Oct 30, 2025
Average volume
452,826
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $54.60 | $54.87 | $53.24 | $53.48 | -0.83% | 519,277 |
| Oct 29, 2026 | $52.96 | $53.93 | $52.96 | $53.93 | +1.18% | 271,186 |
| Oct 28, 2026 | $53.18 | $53.63 | $53.01 | $53.30 | -0.45% | 362,333 |
| Oct 27, 2026 | $54.28 | $54.28 | $53.38 | $53.54 | -0.93% | 299,482 |
| Oct 26, 2026 | $53.95 | $54.55 | $53.86 | $54.04 | +0.69% | 381,614 |
| Oct 23, 2026 | $53.56 | $53.88 | $53.22 | $53.67 | -0.39% | 287,553 |
| Oct 22, 2026 | $52.57 | $54.13 | $52.57 | $53.88 | +3.06% | 385,589 |
| Oct 21, 2026 | $51.62 | $52.31 | $51.05 | $52.28 | +1.40% | 397,044 |
| Oct 20, 2026 | $51.80 | $52.12 | $51.41 | $51.56 | +0.29% | 253,563 |
| Oct 19, 2026 | $50.54 | $51.80 | $50.54 | $51.41 | +0.51% | 387,523 |
| Oct 16, 2026 | $51.19 | $51.52 | $50.55 | $51.15 | +0.77% | 462,897 |
| Oct 15, 2026 | $51.38 | $52.10 | $50.62 | $50.76 | +0.24% | 496,619 |
| Oct 14, 2026 | $50.47 | $50.85 | $50.16 | $50.64 | -0.10% | 383,895 |
| Oct 13, 2026 | $50.58 | $50.98 | $50.20 | $50.69 | +1.04% | 265,149 |
| Oct 12, 2026 | $49.63 | $50.54 | $49.63 | $50.17 | +1.09% | 274,538 |
| Oct 9, 2026 | $49.82 | $50.25 | $49.61 | $49.63 | -0.52% | 277,889 |
| Oct 8, 2026 | $48.13 | $49.92 | $48.10 | $49.89 | +2.34% | 496,767 |
| Oct 7, 2026 | $48.14 | $48.80 | $47.96 | $48.75 | +0.72% | 380,641 |
| Oct 6, 2026 | $48.62 | $49.15 | $48.31 | $48.40 | -0.19% | 429,903 |
| Oct 5, 2026 | $48.83 | $49.18 | $48.33 | $48.49 | -0.98% | 428,591 |
| Oct 2, 2026 | $48.83 | $49.40 | $48.72 | $48.97 | +1.05% | 370,083 |
| Oct 1, 2026 | $47.95 | $48.74 | $47.62 | $48.46 | +0.75% | 346,566 |
| Sep 30, 2026 | $48.66 | $48.71 | $47.94 | $48.10 | -1.07% | 477,041 |
| Sep 29, 2026 | $48.77 | $49.28 | $48.55 | $48.62 | -0.82% | 429,807 |
| Sep 28, 2026 | $49.40 | $49.67 | $48.45 | $49.02 | -1.53% | 535,813 |
| Sep 25, 2026 | $49.06 | $49.86 | $48.90 | $49.78 | +0.48% | 424,253 |
| Sep 24, 2026 | $49.85 | $50.17 | $49.27 | $49.54 | -0.30% | 370,223 |
| Sep 23, 2026 | $49.64 | $50.51 | $49.39 | $49.69 | -0.50% | 372,621 |
| Sep 22, 2026 | $50.01 | $50.42 | $49.64 | $49.94 | +1.03% | 416,660 |
| Sep 21, 2026 | $49.86 | $49.98 | $49.24 | $49.43 | -0.68% | 464,800 |
| Sep 18, 2026 | $49.20 | $49.78 | $48.64 | $49.77 | +0.95% | 1,392,122 |
| Sep 17, 2026 | $50.53 | $50.53 | $49.24 | $49.30 | -2.07% | 426,826 |
| Sep 16, 2026 | $50.11 | $51.05 | $50.03 | $50.34 | +0.86% | 467,960 |
| Sep 15, 2026 | $48.63 | $50.31 | $48.63 | $49.91 | +0.65% | 619,383 |
| Sep 14, 2026 | $49.63 | $49.94 | $48.55 | $49.59 | +0.32% | 650,224 |
| Sep 11, 2026 | $49.48 | $49.57 | $48.73 | $49.43 | +0.73% | 495,073 |
| Sep 10, 2026 | $49.74 | $51.29 | $48.14 | $49.07 | -1.35% | 725,119 |
| Sep 9, 2026 | $50.60 | $50.90 | $48.70 | $49.74 | -1.70% | 1,093,972 |
| Sep 8, 2026 | $45.81 | $50.95 | $45.77 | $50.60 | +7.55% | 1,019,473 |
| Sep 4, 2026 | $46.79 | $47.23 | $46.76 | $47.05 | -0.38% | 367,847 |
| Sep 3, 2026 | $46.80 | $47.27 | $46.50 | $47.23 | +1.66% | 362,858 |
| Sep 2, 2026 | $46.49 | $46.95 | $46.14 | $46.46 | +0.11% | 376,866 |
| Sep 1, 2026 | $46.63 | $46.88 | $46.22 | $46.41 | -0.47% | 357,054 |
| Aug 31, 2026 | $47.08 | $47.09 | $46.25 | $46.63 | -1.21% | 412,076 |
| Aug 28, 2026 | $47.49 | $47.99 | $47.16 | $47.20 | +0.11% | 316,197 |
| Aug 27, 2026 | $47.40 | $47.65 | $47.05 | $47.15 | -1.30% | 336,944 |
| Aug 26, 2026 | $46.81 | $48.06 | $46.77 | $47.77 | +2.53% | 451,025 |
| Aug 25, 2026 | $46.91 | $46.91 | $46.24 | $46.59 | -0.58% | 295,199 |
| Aug 24, 2026 | $47.18 | $47.55 | $46.77 | $46.86 | +0.11% | 413,064 |
| Aug 21, 2026 | $47.44 | $47.44 | $46.77 | $46.81 | -0.62% | 355,441 |
| Aug 20, 2026 | $46.93 | $47.52 | $46.38 | $47.10 | -0.25% | 624,599 |
| Aug 19, 2026 | $47.36 | $47.81 | $47.18 | $47.22 | +0.25% | 245,654 |
| Aug 18, 2026 | $48.17 | $48.26 | $47.07 | $47.10 | -1.30% | 350,449 |
| Aug 17, 2026 | $47.16 | $48.05 | $47.16 | $47.72 | -0.85% | 278,151 |
| Aug 14, 2026 | $48.14 | $48.32 | $47.82 | $48.13 | +0.02% | 245,462 |
| Aug 13, 2026 | $48.78 | $49.11 | $47.87 | $48.12 | -0.64% | 242,066 |
| Aug 12, 2026 | $47.94 | $48.56 | $47.75 | $48.43 | +0.31% | 306,697 |
| Aug 11, 2026 | $48.04 | $48.62 | $47.92 | $48.28 | +0.75% | 240,921 |
| Aug 10, 2026 | $48.30 | $48.51 | $47.77 | $47.92 | -1.28% | 285,907 |
| Aug 7, 2026 | $49.05 | $49.33 | $48.01 | $48.54 | -0.02% | 323,444 |
| Aug 6, 2026 | $49.19 | $49.44 | $48.39 | $48.55 | -0.78% | 459,453 |
| Aug 5, 2026 | $49.18 | $49.18 | $48.49 | $48.93 | -0.51% | 495,532 |
| Aug 4, 2026 | $48.36 | $49.35 | $47.66 | $49.18 | +0.90% | 402,910 |
| Aug 3, 2026 | $48.54 | $49.23 | $48.41 | $48.74 | +1.73% | 391,308 |
| Jul 31, 2026 | $48.19 | $48.19 | $46.94 | $47.91 | +0.65% | 550,230 |
| Jul 30, 2026 | $49.22 | $49.22 | $47.37 | $47.60 | -3.57% | 451,872 |
| Jul 29, 2026 | $49.25 | $49.80 | $49.02 | $49.36 | +0.28% | 447,847 |
| Jul 28, 2026 | $48.52 | $49.67 | $48.52 | $49.22 | +1.57% | 601,412 |
| Jul 27, 2026 | $47.51 | $48.74 | $47.51 | $48.46 | +1.55% | 380,247 |
| Jul 24, 2026 | $47.35 | $47.90 | $46.76 | $47.72 | +0.80% | 387,583 |
| Jul 23, 2026 | $46.66 | $47.54 | $46.35 | $47.34 | +0.70% | 464,501 |
| Jul 22, 2026 | $47.87 | $47.87 | $46.56 | $47.01 | +0.13% | 394,027 |
| Jul 21, 2026 | $47.54 | $47.54 | $46.78 | $46.95 | -0.59% | 309,814 |
| Jul 20, 2026 | $47.60 | $47.62 | $47.02 | $47.23 | -0.74% | 282,937 |
| Jul 17, 2026 | $48.14 | $48.89 | $47.28 | $47.58 | -1.22% | 548,541 |
| Jul 16, 2026 | $46.94 | $48.40 | $46.90 | $48.17 | +3.66% | 575,154 |
| Jul 15, 2026 | $45.38 | $46.77 | $44.96 | $46.47 | +2.58% | 580,991 |
| Jul 14, 2026 | $44.96 | $45.59 | $44.96 | $45.30 | -0.13% | 399,600 |
| Jul 13, 2026 | $45.00 | $45.56 | $44.97 | $45.36 | +1.70% | 342,282 |
| Jul 10, 2026 | $44.57 | $44.93 | $44.49 | $44.60 | +0.38% | 199,281 |
| Jul 9, 2026 | $44.38 | $44.85 | $44.09 | $44.43 | +0.02% | 315,349 |
| Jul 8, 2026 | $44.42 | $45.24 | $44.24 | $44.42 | -1.66% | 429,805 |
| Jul 7, 2026 | $44.87 | $45.35 | $44.68 | $45.17 | +1.73% | 416,794 |
| Jul 6, 2026 | $44.10 | $44.99 | $43.81 | $44.40 | +0.29% | 379,783 |
| Jul 2, 2026 | $44.55 | $44.65 | $43.61 | $44.27 | -0.61% | 380,174 |
| Jul 1, 2026 | $44.51 | $45.23 | $44.40 | $44.54 | +0.68% | 521,281 |
| Jun 30, 2026 | $44.87 | $45.27 | $44.10 | $44.24 | -1.18% | 541,542 |
| Jun 29, 2026 | $45.29 | $45.49 | $44.61 | $44.77 | -1.54% | 597,844 |
| Jun 26, 2026 | $45.03 | $45.84 | $44.75 | $45.47 | +1.43% | 2,385,935 |
| Jun 25, 2026 | $44.59 | $45.70 | $44.26 | $44.83 | +0.58% | 392,283 |
| Jun 24, 2026 | $43.93 | $44.96 | $43.90 | $44.57 | +1.50% | 519,974 |
| Jun 23, 2026 | $44.02 | $44.71 | $43.87 | $43.91 | +0.11% | 545,192 |
| Jun 22, 2026 | $44.75 | $44.75 | $43.06 | $43.86 | -0.66% | 877,952 |
| Jun 18, 2026 | $43.53 | $44.30 | $43.01 | $44.15 | +1.54% | 1,026,986 |
| Jun 17, 2026 | $43.82 | $44.30 | $42.97 | $43.48 | -1.14% | 816,480 |
| Jun 16, 2026 | $44.40 | $44.54 | $43.80 | $43.98 | -0.05% | 695,650 |
| Jun 15, 2026 | $45.71 | $45.71 | $43.84 | $44.00 | -4.20% | 656,787 |
| Jun 12, 2026 | $46.00 | $47.00 | $45.64 | $45.93 | -0.50% | 1,041,899 |
| Jun 11, 2026 | $45.03 | $46.18 | $44.54 | $46.16 | +2.87% | 907,727 |
| Jun 10, 2026 | $44.60 | $45.20 | $44.19 | $44.87 | +1.47% | 831,503 |
| Jun 9, 2026 | $42.68 | $44.26 | $42.68 | $44.22 | +4.22% | 862,643 |
| Jun 8, 2026 | $42.32 | $43.46 | $42.20 | $42.43 | -0.26% | 1,306,693 |
| Jun 5, 2026 | $41.74 | $43.39 | $41.58 | $42.54 | +6.67% | 1,388,106 |
| Jun 4, 2026 | $40.22 | $40.27 | $39.42 | $39.88 | +1.76% | 754,481 |
| Jun 3, 2026 | $39.12 | $39.27 | $38.59 | $39.19 | -0.41% | 562,592 |
| Jun 2, 2026 | $38.80 | $39.44 | $38.70 | $39.35 | +0.64% | 533,679 |
| Jun 1, 2026 | $38.72 | $39.46 | $38.40 | $39.10 | +0.10% | 721,200 |
| May 29, 2026 | $39.77 | $39.83 | $39.02 | $39.06 | -1.93% | 672,941 |
| May 28, 2026 | $39.81 | $40.30 | $39.58 | $39.83 | -0.47% | 380,876 |
| May 27, 2026 | $40.02 | $40.74 | $39.80 | $40.02 | -0.02% | 348,637 |
| May 26, 2026 | $40.14 | $40.36 | $39.66 | $40.03 | -0.40% | 393,542 |
| May 22, 2026 | $40.15 | $40.65 | $39.71 | $40.19 | +0.17% | 390,856 |
| May 21, 2026 | $39.16 | $40.18 | $38.47 | $40.12 | +1.44% | 530,471 |
| May 20, 2026 | $38.88 | $39.58 | $38.50 | $39.55 | +1.72% | 386,138 |
| May 19, 2026 | $40.19 | $40.34 | $38.82 | $38.88 | -3.21% | 365,766 |
| May 18, 2026 | $39.44 | $40.48 | $39.44 | $40.17 | +2.01% | 374,789 |
| May 15, 2026 | $39.71 | $39.85 | $39.29 | $39.38 | -0.63% | 435,761 |
| May 14, 2026 | $39.13 | $39.68 | $38.82 | $39.63 | +2.22% | 458,365 |
| May 13, 2026 | $38.96 | $39.17 | $38.11 | $38.77 | -1.22% | 467,761 |
| May 12, 2026 | $39.58 | $39.66 | $39.00 | $39.25 | -0.36% | 482,913 |
| May 11, 2026 | $40.24 | $40.37 | $39.18 | $39.39 | -2.01% | 370,138 |
| May 8, 2026 | $40.71 | $40.71 | $39.85 | $40.20 | -1.37% | 382,209 |
| May 7, 2026 | $40.72 | $41.17 | $40.40 | $40.76 | +0.30% | 311,666 |
| May 6, 2026 | $41.06 | $41.25 | $40.38 | $40.64 | -0.15% | 347,950 |
| May 5, 2026 | $40.28 | $40.92 | $40.10 | $40.70 | +1.34% | 298,617 |
| May 4, 2026 | $40.65 | $41.10 | $39.94 | $40.16 | -2.02% | 422,190 |
| May 1, 2026 | $41.13 | $41.39 | $40.61 | $40.99 | +0.47% | 330,996 |
| Apr 30, 2026 | $40.07 | $41.19 | $39.74 | $40.80 | +2.56% | 500,517 |
| Apr 29, 2026 | $40.31 | $40.45 | $39.49 | $39.78 | -1.63% | 331,131 |
| Apr 28, 2026 | $40.51 | $40.80 | $40.01 | $40.44 | +0.82% | 359,091 |
| Apr 27, 2026 | $40.08 | $40.90 | $40.08 | $40.11 | -0.12% | 424,116 |
| Apr 24, 2026 | $40.41 | $40.67 | $40.15 | $40.16 | -0.86% | 487,540 |
| Apr 23, 2026 | $40.16 | $40.62 | $40.02 | $40.51 | +0.52% | 360,517 |
| Apr 22, 2026 | $40.36 | $40.59 | $39.93 | $40.30 | +0.10% | 374,911 |
| Apr 21, 2026 | $40.32 | $40.82 | $40.07 | $40.26 | -0.20% | 562,608 |
| Apr 20, 2026 | $40.20 | $40.64 | $40.14 | $40.34 | -0.02% | 291,523 |
| Apr 17, 2026 | $39.96 | $40.94 | $39.74 | $40.35 | +2.18% | 578,283 |
| Apr 16, 2026 | $39.75 | $40.06 | $39.41 | $39.49 | -0.60% | 293,359 |
| Apr 15, 2026 | $39.47 | $39.92 | $39.20 | $39.73 | +0.25% | 421,251 |
| Apr 14, 2026 | $39.43 | $39.89 | $39.33 | $39.63 | +0.28% | 436,023 |
| Apr 13, 2026 | $39.13 | $39.55 | $38.74 | $39.52 | +0.74% | 377,515 |
| Apr 10, 2026 | $39.46 | $39.46 | $38.99 | $39.23 | -0.56% | 313,062 |
| Apr 9, 2026 | $38.69 | $39.58 | $38.48 | $39.45 | +1.02% | 421,659 |
| Apr 8, 2026 | $39.36 | $39.77 | $38.93 | $39.05 | +1.96% | 532,183 |
| Apr 7, 2026 | $38.61 | $38.79 | $37.98 | $38.30 | -0.70% | 534,254 |
| Apr 6, 2026 | $38.64 | $38.69 | $38.44 | $38.57 | -0.39% | 290,598 |
| Apr 2, 2026 | $38.00 | $38.73 | $37.58 | $38.72 | +0.05% | 725,684 |
| Apr 1, 2026 | $38.56 | $39.29 | $38.30 | $38.70 | +0.47% | 583,370 |
| Mar 31, 2026 | $38.46 | $38.89 | $37.70 | $38.52 | +1.69% | 665,589 |
| Mar 30, 2026 | $37.81 | $38.22 | $37.53 | $37.88 | +1.04% | 654,376 |
| Mar 27, 2026 | $38.11 | $38.11 | $37.23 | $37.49 | -1.91% | 705,267 |
| Mar 26, 2026 | $38.25 | $38.87 | $37.85 | $38.22 | -0.78% | 767,401 |
| Mar 25, 2026 | $38.51 | $38.78 | $37.67 | $38.52 | +1.37% | 648,319 |
| Mar 24, 2026 | $37.79 | $38.32 | $37.51 | $38.00 | -0.60% | 510,893 |
| Mar 23, 2026 | $38.20 | $38.76 | $37.60 | $38.23 | +2.25% | 811,212 |
| Mar 20, 2026 | $37.63 | $38.06 | $36.96 | $37.39 | -0.29% | 2,195,240 |
| Mar 19, 2026 | $37.29 | $37.96 | $37.14 | $37.50 | +0.11% | 667,633 |
| Mar 18, 2026 | $37.96 | $38.40 | $37.43 | $37.46 | -1.83% | 825,297 |
| Mar 17, 2026 | $38.76 | $39.40 | $38.15 | $38.16 | -0.31% | 683,137 |
| Mar 16, 2026 | $39.17 | $39.42 | $38.24 | $38.28 | -1.26% | 633,946 |
| Mar 13, 2026 | $39.02 | $39.88 | $38.27 | $38.77 | +0.26% | 886,227 |
| Mar 12, 2026 | $40.52 | $40.98 | $38.58 | $38.67 | -5.38% | 808,820 |
| Mar 11, 2026 | $41.48 | $41.79 | $40.82 | $40.87 | -0.99% | 726,541 |
| Mar 10, 2026 | $41.82 | $43.01 | $39.12 | $41.28 | -4.62% | 1,394,471 |
| Mar 9, 2026 | $42.85 | $43.78 | $42.33 | $43.28 | -1.28% | 935,077 |
| Mar 6, 2026 | $43.76 | $43.94 | $42.99 | $43.84 | -0.90% | 398,909 |
| Mar 5, 2026 | $43.57 | $44.33 | $43.38 | $44.24 | +0.43% | 363,295 |
| Mar 4, 2026 | $44.12 | $44.42 | $43.70 | $44.05 | -0.43% | 302,784 |
| Mar 3, 2026 | $43.79 | $44.49 | $43.12 | $44.24 | -1.05% | 389,763 |
| Mar 2, 2026 | $44.05 | $44.93 | $43.51 | $44.71 | +0.47% | 367,797 |
| Feb 27, 2026 | $44.60 | $44.60 | $43.01 | $44.50 | -0.63% | 531,831 |
| Feb 26, 2026 | $44.17 | $44.84 | $43.97 | $44.78 | +2.28% | 315,324 |
| Feb 25, 2026 | $44.09 | $44.10 | $42.98 | $43.78 | -0.41% | 674,717 |
| Feb 24, 2026 | $44.21 | $45.27 | $43.87 | $43.96 | -0.39% | 417,286 |
| Feb 23, 2026 | $45.30 | $45.68 | $44.01 | $44.13 | -3.12% | 454,756 |
| Feb 20, 2026 | $45.65 | $46.14 | $45.07 | $45.55 | -0.09% | 449,715 |
| Feb 19, 2026 | $44.79 | $45.64 | $44.79 | $45.59 | +1.13% | 354,976 |
| Feb 18, 2026 | $44.43 | $45.40 | $44.43 | $45.08 | +1.78% | 414,042 |
| Feb 17, 2026 | $44.75 | $44.78 | $44.11 | $44.29 | -0.49% | 397,471 |
| Feb 13, 2026 | $43.77 | $44.82 | $43.41 | $44.51 | +2.46% | 402,682 |
| Feb 12, 2026 | $46.64 | $46.75 | $42.59 | $43.44 | -7.08% | 657,124 |
| Feb 11, 2026 | $47.31 | $47.44 | $46.54 | $46.75 | -0.95% | 338,285 |
| Feb 10, 2026 | $46.81 | $47.25 | $46.72 | $47.20 | +0.92% | 380,633 |
| Feb 9, 2026 | $47.18 | $47.71 | $46.68 | $46.77 | -1.66% | 400,454 |
| Feb 6, 2026 | $47.30 | $47.88 | $47.02 | $47.56 | +0.93% | 464,387 |
| Feb 5, 2026 | $46.86 | $47.27 | $46.50 | $47.12 | +1.07% | 425,979 |
| Feb 4, 2026 | $46.00 | $47.01 | $45.81 | $46.62 | +2.12% | 447,297 |
| Feb 3, 2026 | $46.15 | $46.70 | $45.25 | $45.65 | -1.55% | 670,448 |
| Feb 2, 2026 | $46.01 | $46.51 | $45.69 | $46.37 | +0.72% | 618,238 |
| Jan 30, 2026 | $45.56 | $46.09 | $45.22 | $46.04 | +0.59% | 697,801 |
| Jan 29, 2026 | $45.06 | $45.79 | $44.72 | $45.77 | +2.19% | 705,195 |
| Jan 28, 2026 | $45.43 | $45.45 | $44.59 | $44.79 | -1.32% | 663,026 |
| Jan 27, 2026 | $45.42 | $45.49 | $45.08 | $45.39 | -0.48% | 561,368 |
| Jan 26, 2026 | $45.66 | $45.94 | $45.29 | $45.61 | +0.53% | 592,888 |
| Jan 23, 2026 | $46.37 | $46.60 | $45.08 | $45.37 | -2.16% | 738,043 |
| Jan 22, 2026 | $45.86 | $46.48 | $45.86 | $46.37 | +1.18% | 504,322 |
| Jan 21, 2026 | $44.69 | $46.13 | $44.69 | $45.83 | +0.86% | 1,170,296 |
| Jan 20, 2026 | $44.76 | $45.85 | $44.60 | $45.44 | +0.40% | 951,435 |
| Jan 16, 2026 | $44.73 | $45.35 | $44.60 | $45.26 | +0.49% | 787,893 |
| Jan 15, 2026 | $44.13 | $45.33 | $43.98 | $45.04 | +2.41% | 756,937 |
| Jan 14, 2026 | $43.98 | $44.70 | $43.74 | $43.98 | -0.66% | 778,818 |
| Jan 13, 2026 | $44.25 | $44.61 | $43.76 | $44.27 | -0.47% | 714,466 |
| Jan 12, 2026 | $44.48 | $44.87 | $44.21 | $44.48 | -0.47% | 641,938 |
| Jan 9, 2026 | $44.02 | $44.71 | $43.93 | $44.69 | +1.52% | 563,118 |
| Jan 8, 2026 | $43.41 | $44.22 | $43.38 | $44.02 | +1.41% | 654,231 |
| Jan 7, 2026 | $43.80 | $44.14 | $43.27 | $43.41 | -0.87% | 617,010 |
| Jan 6, 2026 | $43.59 | $44.07 | $43.14 | $43.79 | +0.41% | 697,704 |
| Jan 5, 2026 | $42.41 | $43.87 | $42.41 | $43.61 | +2.18% | 804,213 |
| Jan 2, 2026 | $42.30 | $42.92 | $42.05 | $42.68 | +0.90% | 567,163 |
| Dec 31, 2025 | $42.70 | $42.93 | $42.24 | $42.30 | -0.94% | 595,397 |
| Dec 30, 2025 | $42.71 | $43.06 | $42.41 | $42.70 | -0.47% | 557,172 |
| Dec 29, 2025 | $42.67 | $43.19 | $42.49 | $42.90 | +0.54% | 667,864 |
| Dec 26, 2025 | $42.04 | $42.78 | $41.96 | $42.67 | +1.19% | 589,762 |
| Dec 24, 2025 | $41.75 | $42.28 | $41.73 | $42.17 | +1.01% | 254,645 |
| Dec 23, 2025 | $42.05 | $42.24 | $41.42 | $41.75 | -1.09% | 642,610 |
| Dec 22, 2025 | $42.68 | $42.68 | $41.62 | $42.21 | +0.09% | 1,071,956 |
| Dec 19, 2025 | $43.08 | $43.40 | $41.55 | $42.17 | -2.99% | 2,589,601 |
| Dec 18, 2025 | $47.09 | $47.68 | $42.16 | $43.47 | -9.91% | 2,631,419 |
| Dec 17, 2025 | $47.78 | $50.12 | $46.60 | $48.25 | +5.49% | 1,841,824 |
| Dec 16, 2025 | $47.31 | $47.31 | $45.73 | $45.74 | -3.05% | 1,416,875 |
| Dec 15, 2025 | $47.16 | $47.58 | $46.48 | $47.18 | +1.16% | 660,052 |
| Dec 12, 2025 | $47.13 | $47.28 | $46.31 | $46.64 | -0.93% | 424,719 |
| Dec 11, 2025 | $46.06 | $47.19 | $46.06 | $47.08 | +2.57% | 577,858 |
| Dec 10, 2025 | $45.53 | $46.15 | $45.23 | $45.90 | +2.78% | 824,494 |
| Dec 9, 2025 | $44.45 | $44.75 | $44.35 | $44.66 | +0.90% | 454,083 |
| Dec 8, 2025 | $44.66 | $44.69 | $44.14 | $44.26 | -0.83% | 462,261 |
| Dec 5, 2025 | $44.15 | $44.72 | $44.15 | $44.63 | +0.77% | 360,241 |
| Dec 4, 2025 | $44.03 | $44.51 | $43.69 | $44.29 | +0.80% | 377,225 |
| Dec 3, 2025 | $43.47 | $44.22 | $43.38 | $43.94 | +1.67% | 565,398 |
| Dec 2, 2025 | $43.33 | $43.33 | $42.51 | $43.22 | +0.32% | 573,478 |
| Dec 1, 2025 | $42.69 | $43.53 | $42.69 | $43.08 | +0.19% | 365,510 |
| Nov 28, 2025 | $43.19 | $43.25 | $42.89 | $43.00 | +0.05% | 128,078 |
| Nov 26, 2025 | $42.63 | $43.52 | $42.63 | $42.98 | +0.09% | 638,231 |
| Nov 25, 2025 | $42.19 | $43.26 | $42.19 | $42.94 | +2.19% | 462,953 |
| Nov 24, 2025 | $42.06 | $42.20 | $41.56 | $42.02 | -0.43% | 544,110 |
| Nov 21, 2025 | $41.95 | $42.74 | $41.64 | $42.20 | +1.32% | 609,784 |
| Nov 20, 2025 | $40.94 | $41.79 | $40.29 | $41.65 | +2.89% | 477,195 |
| Nov 19, 2025 | $40.73 | $40.77 | $40.00 | $40.48 | -0.02% | 425,032 |
| Nov 18, 2025 | $40.35 | $40.83 | $40.27 | $40.49 | +0.45% | 378,500 |
| Nov 17, 2025 | $41.99 | $42.12 | $40.24 | $40.31 | -4.18% | 501,772 |
| Nov 14, 2025 | $41.70 | $42.24 | $41.44 | $42.07 | -1.06% | 506,891 |
| Nov 13, 2025 | $42.26 | $42.71 | $42.18 | $42.52 | +0.54% | 385,663 |
| Nov 12, 2025 | $42.52 | $42.72 | $41.80 | $42.29 | -0.28% | 1,123,166 |
| Nov 11, 2025 | $42.71 | $42.71 | $42.12 | $42.41 | +0.28% | 464,237 |
| Nov 10, 2025 | $42.21 | $42.46 | $41.56 | $42.29 | +0.81% | 461,084 |
| Nov 7, 2025 | $42.21 | $42.29 | $41.68 | $41.95 | -0.05% | 564,904 |
| Nov 6, 2025 | $43.50 | $43.71 | $41.73 | $41.97 | -3.94% | 657,003 |
| Nov 5, 2025 | $43.07 | $43.86 | $42.84 | $43.69 | +1.53% | 394,569 |
| Nov 4, 2025 | $43.29 | $43.40 | $42.80 | $43.03 | -0.42% | 370,431 |
| Nov 3, 2025 | $42.71 | $43.24 | $41.98 | $43.21 | +0.49% | 570,109 |
| Oct 31, 2025 | $42.65 | $43.05 | $42.10 | $43.00 | +0.37% | 519,783 |
| Oct 30, 2025 | $43.00 | $43.32 | $42.45 | $42.84 | -0.53% | 457,021 |
| Oct 29, 2025 | $45.09 | $45.34 | $42.80 | $43.07 | -4.96% | 460,643 |
| Oct 28, 2025 | $45.23 | $45.57 | $44.91 | $45.32 | -0.26% | 427,207 |
| Oct 27, 2025 | $45.95 | $46.07 | $45.38 | $45.44 | -0.55% | 411,311 |
| Oct 24, 2025 | $45.89 | $46.06 | $45.56 | $45.69 | +0.44% | 490,452 |
| Oct 23, 2025 | $45.41 | $45.80 | $45.06 | $45.49 | +0.40% | 531,759 |
| Oct 22, 2025 | $45.50 | $45.69 | $45.07 | $45.31 | -0.44% | 564,548 |
| Oct 21, 2025 | $45.53 | $45.92 | $45.47 | $45.51 | -0.07% | 399,215 |
| Oct 20, 2025 | $45.07 | $45.58 | $45.07 | $45.54 | – | 401,054 |
Seasonality
ABM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.1% | 1.2% | -2.6% | 5.0% | -1.2% | 1.3% | 5.6% | 1.1% | -6.0% | 1.3% | 4.5% | -3.4% |
| Months up | 7 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 2 of 10 | 5 of 10 | 8 of 9 | 2 of 9 |
| 2026 | 9.6% | -3.3% | -13.4% | 6.7% | -4.3% | 13.3% | 9.0% | -2.7% | 3.2% | 11.9% | ||
| 2025 | 4.8% | 1.8% | -12.8% | 3.5% | 8.0% | -10.3% | -1.7% | 6.6% | -6.2% | -6.2% | 0.0% | -1.6% |
| 2024 | -8.5% | 1.3% | 8.0% | -1.6% | 8.2% | 7.0% | 10.4% | 2.9% | -7.7% | 1.0% | 7.7% | -10.5% |
| 2023 | 6.1% | 3.2% | -7.2% | -4.8% | 3.7% | -3.4% | 9.1% | -1.9% | -11.9% | -1.1% | 4.2% | 9.4% |
| 2022 | 2.5% | 7.5% | 2.7% | 5.3% | 0.2% | -10.2% | 3.7% | 3.5% | -17.6% | 17.0% | 6.0% | -5.8% |
| 2021 | -2.4% | 17.5% | 18.6% | 0.8% | -3.0% | -10.7% | 4.8% | 6.5% | -9.1% | -1.8% | 2.2% | -9.2% |
| 2020 | 1.1% | -13.7% | -26.0% | 42.7% | -10.9% | 18.1% | -0.6% | 6.2% | -3.4% | -5.3% | 10.9% | -1.7% |
| 2019 | 7.1% | 4.3% | 1.9% | 5.0% | -4.5% | 10.3% | 5.7% | -11.5% | -2.5% | 0.9% | 4.2% | -0.3% |
| 2018 | 1.3% | -7.5% | -4.8% | -6.5% | -8.6% | 2.5% | 7.6% | 1.7% | 1.7% | -4.1% | 3.0% | 1.4% |
| 2017 | -0.7% | 1.0% | 6.9% | -0.5% | -0.3% | -3.5% | 7.9% | -0.4% | -6.1% | 1.0% | 2.0% | -11.9% |