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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $47.95 | $54.87 | $47.62 | $53.48 | +11.19% | 8,158,702 |
| Sep 2026 | $46.63 | $51.29 | $45.77 | $48.10 | +3.15% | 11,845,995 |
| Aug 2026 | $48.54 | $49.44 | $46.24 | $46.63 | -2.67% | 7,472,499 |
| Jul 2026 | $44.51 | $49.80 | $43.61 | $47.91 | +8.30% | 9,359,505 |
| Jun 2026 | $38.72 | $47.00 | $38.40 | $44.24 | +13.26% | 17,967,148 |
| May 2026 | $41.13 | $41.39 | $38.11 | $39.06 | -4.26% | 8,152,582 |
| Apr 2026 | $38.56 | $41.19 | $37.58 | $40.80 | +5.92% | 9,199,195 |
| Mar 2026 | $44.05 | $44.93 | $36.96 | $38.52 | -13.44% | 16,341,994 |
| Feb 2026 | $46.01 | $47.88 | $42.59 | $44.50 | -3.34% | 8,815,645 |
| Jan 2026 | $42.30 | $46.60 | $42.05 | $46.04 | +8.84% | 14,167,865 |
| Dec 2025 | $42.69 | $50.12 | $41.42 | $42.30 | -1.63% | 18,504,444 |
| Nov 2025 | $42.71 | $43.86 | $40.00 | $43.00 | 0.00% | 9,663,712 |
| Oct 2025 | $45.83 | $47.16 | $42.10 | $43.00 | -6.76% | 10,534,607 |
| Sep 2025 | $48.78 | $49.14 | $44.06 | $46.12 | -6.20% | 15,259,214 |
| Aug 2025 | $45.62 | $49.94 | $45.29 | $49.17 | +6.59% | 8,813,417 |
| Jul 2025 | $47.13 | $49.66 | $45.92 | $46.13 | -2.29% | 10,892,260 |
| Jun 2025 | $52.18 | $52.94 | $43.40 | $47.21 | -10.33% | 14,696,001 |
| May 2025 | $48.80 | $52.80 | $48.42 | $52.65 | +8.02% | 6,865,479 |
| Apr 2025 | $47.13 | $49.42 | $40.85 | $48.74 | +2.91% | 15,265,966 |
| Mar 2025 | $54.00 | $54.90 | $44.42 | $47.36 | -12.83% | 12,522,883 |
| Feb 2025 | $52.56 | $54.72 | $51.92 | $54.33 | +1.82% | 5,287,925 |
| Jan 2025 | $51.33 | $54.22 | $49.69 | $53.36 | +4.26% | 6,540,601 |
| Dec 2024 | $57.39 | $57.93 | $49.21 | $51.18 | -10.48% | 8,707,348 |
| Nov 2024 | $53.15 | $59.15 | $52.85 | $57.17 | +7.75% | 5,847,555 |
| Oct 2024 | $52.64 | $55.04 | $50.65 | $53.06 | +0.57% | 9,468,177 |
| Sep 2024 | $56.76 | $59.78 | $48.59 | $52.76 | -7.68% | 16,611,439 |
| Aug 2024 | $55.32 | $57.23 | $51.67 | $57.15 | +2.86% | 6,651,701 |
| Jul 2024 | $51.01 | $56.30 | $48.72 | $55.56 | +9.87% | 10,139,527 |
| Jun 2024 | $47.40 | $52.69 | $47.04 | $50.57 | +6.98% | 19,136,135 |
| May 2024 | $43.88 | $48.83 | $43.88 | $47.27 | +8.17% | 9,361,136 |
| Apr 2024 | $44.73 | $45.19 | $42.63 | $43.70 | -2.06% | 11,933,743 |
| Mar 2024 | $41.25 | $44.98 | $40.50 | $44.62 | +8.01% | 15,429,352 |
| Feb 2024 | $41.10 | $42.23 | $39.64 | $41.31 | +1.27% | 10,882,611 |
| Jan 2024 | $44.56 | $44.95 | $40.62 | $40.79 | -9.01% | 9,575,585 |
| Dec 2023 | $40.91 | $53.05 | $40.91 | $44.83 | +9.37% | 13,115,524 |
| Nov 2023 | $39.38 | $42.06 | $38.48 | $40.99 | +4.19% | 8,303,375 |
| Oct 2023 | $39.87 | $44.35 | $38.91 | $39.34 | -1.67% | 8,724,970 |
| Sep 2023 | $45.77 | $46.13 | $37.61 | $40.01 | -11.91% | 13,737,497 |
| Aug 2023 | $46.33 | $46.95 | $44.57 | $45.42 | -1.86% | 6,662,137 |
| Jul 2023 | $42.29 | $46.54 | $40.58 | $46.28 | +8.51% | 14,223,479 |
| Jun 2023 | $43.90 | $49.26 | $40.40 | $42.65 | -3.42% | 11,364,566 |
| May 2023 | $42.49 | $45.00 | $41.27 | $44.16 | +3.71% | 5,458,710 |
| Apr 2023 | $44.95 | $45.21 | $40.77 | $42.58 | -5.25% | 4,962,311 |
| Mar 2023 | $48.22 | $48.98 | $41.80 | $44.94 | -7.17% | 9,595,038 |
| Feb 2023 | $46.75 | $49.58 | $46.29 | $48.41 | +3.20% | 5,239,038 |
| Jan 2023 | $44.71 | $46.92 | $44.01 | $46.91 | +5.61% | 5,322,081 |
| Dec 2022 | $47.48 | $47.61 | $41.71 | $44.42 | -5.85% | 8,813,087 |
| Nov 2022 | $44.97 | $47.20 | $42.81 | $47.18 | +6.00% | 4,993,554 |
| Oct 2022 | $38.73 | $45.24 | $38.50 | $44.51 | +16.43% | 6,107,959 |
| Sep 2022 | $46.24 | $48.00 | $37.68 | $38.23 | -17.61% | 8,410,692 |
| Aug 2022 | $44.61 | $50.20 | $44.07 | $46.40 | +3.48% | 5,120,879 |
| Jul 2022 | $43.17 | $45.13 | $41.45 | $44.84 | +3.27% | 5,883,148 |
| Jun 2022 | $48.00 | $50.47 | $38.08 | $43.42 | -10.20% | 12,663,901 |
| May 2022 | $48.13 | $49.02 | $42.91 | $48.35 | +0.17% | 10,045,674 |
| Apr 2022 | $46.09 | $54.00 | $45.23 | $48.27 | +4.84% | 13,748,990 |
| Mar 2022 | $44.46 | $47.86 | $43.63 | $46.04 | +2.70% | 9,927,750 |
| Feb 2022 | $41.35 | $45.06 | $40.13 | $44.83 | +7.53% | 6,851,382 |
| Jan 2022 | $40.89 | $45.44 | $39.52 | $41.69 | +2.06% | 11,992,843 |
| Dec 2021 | $46.15 | $46.86 | $38.44 | $40.85 | -9.22% | 11,041,221 |
| Nov 2021 | $44.15 | $49.15 | $44.15 | $45.00 | +2.25% | 6,002,276 |
| Oct 2021 | $45.44 | $47.56 | $42.94 | $44.01 | -2.22% | 5,689,802 |
| Sep 2021 | $49.72 | $49.96 | $43.60 | $45.01 | -9.11% | 8,491,673 |
| Aug 2021 | $46.67 | $50.71 | $45.03 | $49.52 | +6.52% | 8,612,668 |
| Jul 2021 | $44.91 | $47.60 | $41.96 | $46.49 | +4.83% | 12,533,484 |
| Jun 2021 | $50.29 | $51.00 | $43.85 | $44.35 | -11.10% | 9,454,495 |
| May 2021 | $52.11 | $53.93 | $49.16 | $49.89 | -2.96% | 7,117,122 |
| Apr 2021 | $51.07 | $54.46 | $50.39 | $51.41 | +0.78% | 9,644,617 |
| Mar 2021 | $44.06 | $55.48 | $43.13 | $51.01 | +18.13% | 10,819,696 |
| Feb 2021 | $37.05 | $45.24 | $36.31 | $43.18 | +17.53% | 4,904,630 |
| Jan 2021 | $37.98 | $42.95 | $36.53 | $36.74 | -2.91% | 7,083,056 |
| Dec 2020 | $39.10 | $41.79 | $37.38 | $37.84 | -1.71% | 7,804,131 |
| Nov 2020 | $35.21 | $41.32 | $35.00 | $38.50 | +10.89% | 6,276,128 |
| Oct 2020 | $36.72 | $37.90 | $33.51 | $34.72 | -5.29% | 7,871,465 |
| Sep 2020 | $38.00 | $39.62 | $35.96 | $36.66 | -3.88% | 8,732,101 |
| Aug 2020 | $36.32 | $40.21 | $35.53 | $38.14 | +6.24% | 6,567,083 |
| Jul 2020 | $36.18 | $36.72 | $31.36 | $35.90 | -1.10% | 9,808,280 |
| Jun 2020 | $31.00 | $40.78 | $30.41 | $36.30 | +18.13% | 14,704,033 |
| May 2020 | $33.71 | $34.57 | $28.21 | $30.73 | -10.90% | 7,807,172 |
| Apr 2020 | $23.99 | $36.50 | $22.28 | $34.49 | +41.58% | 12,491,441 |
| Mar 2020 | $33.00 | $36.42 | $19.79 | $24.36 | -26.00% | 15,914,544 |
| Feb 2020 | $38.34 | $40.74 | $32.38 | $32.92 | -13.69% | 5,710,586 |
| Jan 2020 | $37.89 | $40.55 | $37.67 | $38.14 | +1.14% | 6,745,463 |
| Dec 2019 | $38.12 | $39.74 | $35.04 | $37.71 | -0.74% | 8,472,731 |
| Nov 2019 | $36.73 | $39.18 | $35.77 | $37.99 | +4.20% | 4,223,971 |
| Oct 2019 | $36.55 | $38.16 | $33.46 | $36.46 | +0.39% | 7,460,591 |
| Sep 2019 | $37.01 | $38.91 | $33.78 | $36.32 | -2.52% | 7,703,697 |
| Aug 2019 | $42.10 | $42.67 | $35.98 | $37.26 | -11.48% | 6,473,641 |
| Jul 2019 | $40.47 | $42.58 | $39.60 | $42.09 | +5.23% | 7,488,158 |
| Jun 2019 | $36.29 | $41.34 | $36.05 | $40.00 | +10.34% | 8,821,072 |
| May 2019 | $38.08 | $38.60 | $35.84 | $36.25 | -4.53% | 5,305,182 |
| Apr 2019 | $36.47 | $38.17 | $36.14 | $37.97 | +4.46% | 7,084,341 |
| Mar 2019 | $36.02 | $36.65 | $31.81 | $36.35 | +1.93% | 13,002,830 |
| Feb 2019 | $34.36 | $37.34 | $33.75 | $35.66 | +4.30% | 7,024,104 |
| Jan 2019 | $31.51 | $36.26 | $30.66 | $34.19 | +6.48% | 17,316,071 |
| Dec 2018 | $32.06 | $32.43 | $25.64 | $32.11 | +1.36% | 15,997,371 |
| Nov 2018 | $30.80 | $32.94 | $29.59 | $31.68 | +3.02% | 9,322,827 |
| Oct 2018 | $32.44 | $33.01 | $29.48 | $30.75 | -4.65% | 14,344,204 |
| Sep 2018 | $31.58 | $35.16 | $31.16 | $32.25 | +1.67% | 12,777,298 |
| Aug 2018 | $31.22 | $33.44 | $29.90 | $31.72 | +1.67% | 11,568,201 |
| Jul 2018 | $28.99 | $31.68 | $28.68 | $31.20 | +6.92% | 14,764,129 |
| Jun 2018 | $28.64 | $32.90 | $28.17 | $29.18 | +2.53% | 23,334,184 |
| May 2018 | $31.04 | $31.09 | $28.26 | $28.46 | -8.58% | 17,408,876 |
| Apr 2018 | $33.40 | $33.80 | $31.07 | $31.13 | -7.02% | 13,119,790 |
| Mar 2018 | $35.03 | $38.37 | $32.46 | $33.48 | -4.78% | 19,276,909 |
| Feb 2018 | $37.98 | $38.11 | $33.70 | $35.16 | -7.55% | 9,462,926 |
| Jan 2018 | $37.86 | $40.00 | $37.41 | $38.03 | +0.82% | 11,109,253 |
| Dec 2017 | $42.80 | $44.70 | $36.61 | $37.72 | -11.87% | 13,595,667 |
| Nov 2017 | $42.08 | $42.86 | $39.36 | $42.80 | +1.98% | 4,870,353 |
| Oct 2017 | $41.72 | $43.59 | $41.62 | $41.97 | +0.62% | 5,873,692 |
| Sep 2017 | $44.54 | $44.83 | $37.12 | $41.71 | -6.12% | 7,517,395 |
| Aug 2017 | $44.99 | $45.12 | $42.60 | $44.43 | -0.43% | 4,072,544 |
| Jul 2017 | $41.49 | $44.89 | $40.45 | $44.62 | +7.47% | 5,188,417 |
| Jun 2017 | $43.13 | $44.93 | $40.36 | $41.52 | -3.53% | 8,186,899 |
| May 2017 | $43.42 | $43.70 | $40.99 | $43.04 | -0.35% | 4,613,635 |
| Apr 2017 | $43.59 | $44.16 | $41.62 | $43.19 | -0.94% | 5,900,192 |
| Mar 2017 | $41.15 | $44.68 | $40.14 | $43.60 | +6.89% | 9,104,381 |
| Feb 2017 | $40.41 | $41.59 | $39.41 | $40.79 | +0.99% | 5,507,785 |
| Jan 2017 | $40.57 | $41.54 | $39.08 | $40.39 | -1.10% | 12,503,585 |
| Dec 2016 | $43.82 | $44.26 | $38.52 | $40.84 | -7.18% | 13,554,959 |
| Nov 2016 | $39.08 | $45.03 | $38.04 | $44.00 | +12.59% | 6,267,031 |
| Oct 2016 | $39.63 | $40.15 | $37.60 | $39.08 | -1.56% | 4,571,972 |
| Sep 2016 | $38.29 | $40.47 | $38.06 | $39.70 | +3.30% | 6,074,700 |
| Aug 2016 | $37.16 | $38.59 | $36.63 | $38.43 | +3.28% | 3,973,700 |
| Jul 2016 | $36.49 | $37.67 | $35.96 | $37.21 | +2.00% | 3,782,800 |
| Jun 2016 | $34.08 | $37.85 | $33.91 | $36.48 | +6.76% | 8,570,000 |
| May 2016 | $32.22 | $34.20 | $32.03 | $34.17 | +6.22% | 5,254,200 |
| Apr 2016 | $32.12 | $32.89 | $31.51 | $32.17 | -0.43% | 5,746,600 |
| Mar 2016 | $31.57 | $33.39 | $30.16 | $32.31 | +2.90% | 7,789,600 |
| Feb 2016 | $29.88 | $32.50 | $28.45 | $31.40 | +4.56% | 5,872,500 |
| Jan 2016 | $28.06 | $30.05 | $26.50 | $30.03 | +5.48% | 7,313,300 |
| Dec 2015 | $29.75 | $30.25 | $28.14 | $28.47 | -4.04% | 6,223,400 |
| Nov 2015 | $28.36 | $30.14 | $28.14 | $29.67 | +4.47% | 4,215,900 |
| Oct 2015 | $27.38 | $29.30 | $26.71 | $28.40 | +3.99% | 9,264,700 |
| Sep 2015 | $31.61 | $31.77 | $26.95 | $27.31 | -14.68% | 13,170,800 |
| Aug 2015 | $32.96 | $34.00 | $31.16 | $32.01 | -2.88% | 5,094,300 |
| Jul 2015 | $33.05 | $33.31 | $31.72 | $32.96 | +0.27% | 5,338,000 |
| Jun 2015 | $32.60 | $33.69 | $32.05 | $32.87 | +1.33% | 5,208,600 |
| May 2015 | $32.16 | $33.08 | $31.34 | $32.44 | +1.22% | 4,734,600 |
| Apr 2015 | $31.89 | $32.73 | $31.00 | $32.05 | +0.60% | 6,077,000 |
| Mar 2015 | $31.13 | $32.52 | $28.94 | $31.86 | +2.48% | 5,464,400 |
| Feb 2015 | $28.94 | $31.41 | $28.63 | $31.09 | +7.69% | 3,310,300 |
| Jan 2015 | $28.69 | $30.27 | $28.06 | $28.87 | +0.77% | 4,411,600 |
| Dec 2014 | $27.05 | $29.65 | $25.94 | $28.65 | +5.76% | 5,245,600 |
| Nov 2014 | $27.62 | $27.81 | $26.54 | $27.09 | -1.99% | 3,085,100 |
| Oct 2014 | $25.74 | $28.01 | $24.97 | $27.64 | +7.59% | 4,819,000 |
| Sep 2014 | $26.65 | $28.98 | $25.69 | $25.69 | -3.42% | 5,683,700 |
| Aug 2014 | $24.53 | $26.64 | $24.22 | $26.60 | +8.09% | 3,702,500 |
| Jul 2014 | $26.82 | $27.45 | $24.47 | $24.61 | -8.78% | 3,791,400 |
| Jun 2014 | $27.26 | $27.66 | $25.42 | $26.98 | -1.06% | 5,502,700 |
| May 2014 | $27.10 | $27.79 | $25.88 | $27.27 | +0.66% | 3,576,600 |
| Apr 2014 | $28.56 | $29.11 | $26.66 | $27.09 | -5.74% | 3,751,500 |
| Mar 2014 | $27.93 | $29.50 | $27.63 | $28.74 | +1.81% | 5,553,000 |
| Feb 2014 | $26.66 | $28.32 | $25.71 | $28.23 | +5.89% | 3,952,400 |
| Jan 2014 | $28.45 | $28.67 | $26.58 | $26.66 | -6.75% | 3,716,100 |
| Dec 2013 | $27.86 | $29.03 | $26.27 | $28.59 | +2.80% | 5,699,200 |
| Nov 2013 | $27.46 | $28.12 | $27.22 | $27.81 | +1.09% | 3,467,700 |
| Oct 2013 | $26.39 | $29.20 | $25.71 | $27.51 | +3.34% | 5,369,000 |
| Sep 2013 | $24.48 | $26.75 | $24.14 | $26.62 | +10.23% | 3,887,100 |
| Aug 2013 | $26.05 | $26.20 | $24.11 | $24.15 | -6.76% | 2,285,600 |
| Jul 2013 | $24.60 | $26.70 | $24.14 | $25.90 | +5.67% | 4,406,600 |
| Jun 2013 | $24.21 | $26.38 | $23.74 | $24.51 | +1.36% | 5,139,800 |
| May 2013 | $22.51 | $24.39 | $21.79 | $24.18 | +7.23% | 5,346,400 |
| Apr 2013 | $22.23 | $22.69 | $20.09 | $22.55 | +1.39% | 4,990,200 |
| Mar 2013 | $22.57 | $23.38 | $21.33 | $22.24 | -2.03% | 5,634,700 |
| Feb 2013 | $22.00 | $23.48 | $21.69 | $22.70 | +3.56% | 4,396,100 |
| Jan 2013 | $20.22 | $22.00 | $20.04 | $21.92 | +9.87% | 6,627,400 |
| Dec 2012 | $19.14 | $20.87 | $18.22 | $19.95 | +4.56% | 5,112,400 |
| Nov 2012 | $18.99 | $19.90 | $17.98 | $19.08 | +0.42% | 4,956,600 |
| Oct 2012 | $19.04 | $19.15 | $17.95 | $19.00 | +0.37% | 6,810,800 |
| Sep 2012 | $20.25 | $20.48 | $18.31 | $18.93 | -6.38% | 8,342,300 |
| Aug 2012 | $18.66 | $20.83 | $17.98 | $20.22 | +8.71% | 6,138,700 |
| Jul 2012 | $19.38 | $19.69 | $17.85 | $18.60 | -4.91% | 15,618,000 |
| Jun 2012 | $21.06 | $22.07 | $19.38 | $19.56 | -8.90% | 9,591,600 |
| May 2012 | $23.32 | $23.41 | $20.92 | $21.47 | -7.77% | 4,862,400 |
| Apr 2012 | $24.18 | $24.29 | $22.53 | $23.28 | -4.20% | 4,359,200 |
| Mar 2012 | $22.79 | $24.61 | $22.02 | $24.30 | +7.05% | 8,834,600 |
| Feb 2012 | $21.80 | $24.12 | $21.73 | $22.70 | +4.61% | 4,573,100 |
| Jan 2012 | $21.07 | $21.97 | $19.99 | $21.70 | +5.24% | 4,604,200 |
| Dec 2011 | $21.68 | $22.96 | $19.95 | $20.62 | -5.11% | 12,932,000 |
| Nov 2011 | $19.34 | $22.24 | $18.98 | $21.73 | +7.47% | 6,855,400 |
| Oct 2011 | $18.89 | $21.52 | $17.51 | $20.22 | +6.09% | 5,637,900 |
| Sep 2011 | $20.37 | $20.73 | $17.73 | $19.06 | -6.75% | 7,877,400 |
| Aug 2011 | $22.68 | $22.78 | $17.29 | $20.44 | -9.16% | 9,376,300 |
| Jul 2011 | $23.38 | $24.04 | $21.90 | $22.50 | -3.60% | 4,840,900 |
| Jun 2011 | $22.78 | $23.57 | $21.74 | $23.34 | +2.46% | 7,479,700 |
| May 2011 | $24.44 | $24.53 | $22.41 | $22.78 | -6.33% | 6,535,500 |
| Apr 2011 | $25.52 | $25.98 | $23.85 | $24.32 | -4.21% | 3,604,200 |
| Mar 2011 | $26.68 | $26.88 | $22.80 | $25.39 | -4.66% | 6,604,300 |
| Feb 2011 | $25.86 | $27.14 | $25.72 | $26.63 | +3.62% | 2,961,300 |
| Jan 2011 | $26.53 | $27.00 | $24.90 | $25.70 | -2.28% | 4,052,500 |
| Dec 2010 | $23.45 | $26.95 | $21.50 | $26.30 | +14.20% | 14,868,900 |
| Nov 2010 | $22.70 | $24.49 | $22.23 | $23.03 | +2.13% | 3,445,900 |
| Oct 2010 | $21.79 | $22.94 | $21.35 | $22.55 | +4.45% | 4,262,800 |
| Sep 2010 | $19.99 | $22.01 | $19.79 | $21.59 | +10.10% | 5,690,600 |
| Aug 2010 | $22.01 | $22.21 | $18.56 | $19.61 | -9.63% | 4,536,900 |
| Jul 2010 | $20.97 | $22.25 | $20.18 | $21.70 | +3.58% | 4,913,600 |
| Jun 2010 | $21.21 | $23.00 | $19.90 | $20.95 | -2.42% | 8,871,900 |
| May 2010 | $21.63 | $22.90 | $19.83 | $21.47 | -0.09% | 5,347,900 |
| Apr 2010 | $21.37 | $22.24 | $20.26 | $21.49 | +1.37% | 3,567,400 |
| Mar 2010 | $20.73 | $21.31 | $19.21 | $21.20 | +3.52% | 7,551,200 |
| Feb 2010 | $19.51 | $20.97 | $18.96 | $20.48 | +5.46% | 3,088,900 |
| Jan 2010 | $20.96 | $21.33 | $19.23 | $19.42 | -6.00% | 2,706,300 |
| Dec 2009 | $18.65 | $21.65 | $18.36 | $20.66 | +12.10% | 4,869,800 |
| Nov 2009 | $18.83 | $19.92 | $17.94 | $18.43 | -1.86% | 2,535,300 |
| Oct 2009 | $20.91 | $21.00 | $18.67 | $18.78 | -10.74% | 3,466,300 |
| Sep 2009 | $22.37 | $22.96 | $19.59 | $21.04 | -6.20% | 4,855,500 |
| Aug 2009 | $21.31 | $23.32 | $20.45 | $22.43 | +6.45% | 2,994,200 |
| Jul 2009 | $18.39 | $21.26 | $16.66 | $21.07 | +16.60% | 3,843,200 |
| Jun 2009 | $16.41 | $19.68 | $16.41 | $18.07 | +11.68% | 6,305,300 |
| May 2009 | $17.46 | $17.79 | $15.75 | $16.18 | -7.65% | 4,964,200 |
| Apr 2009 | $16.10 | $18.10 | $15.49 | $17.52 | +6.83% | 6,904,100 |
| Mar 2009 | $11.90 | $17.22 | $11.78 | $16.40 | +34.10% | 12,008,200 |
| Feb 2009 | $14.82 | $15.10 | $11.64 | $12.23 | -17.64% | 8,301,500 |
| Jan 2009 | $18.71 | $19.20 | $14.79 | $14.85 | -22.05% | 7,261,200 |
| Dec 2008 | $16.49 | $19.66 | $15.15 | $19.05 | +12.92% | 7,488,200 |
| Nov 2008 | $16.32 | $17.24 | $12.83 | $16.87 | +3.31% | 4,200,300 |
| Oct 2008 | $21.66 | $21.87 | $12.00 | $16.33 | -25.23% | 11,362,300 |
| Sep 2008 | $26.29 | $27.47 | $20.05 | $21.84 | -16.89% | 11,016,200 |
| Aug 2008 | $23.95 | $27.02 | $23.52 | $26.28 | +9.82% | 4,201,300 |
| Jul 2008 | $21.93 | $24.48 | $20.72 | $23.93 | +7.55% | 5,761,700 |
| Jun 2008 | $21.80 | $23.99 | $20.28 | $22.25 | +1.92% | 7,288,500 |
| May 2008 | $20.97 | $21.91 | $20.10 | $21.83 | +4.25% | 3,910,600 |
| Apr 2008 | $22.36 | $23.01 | $19.53 | $20.94 | -6.68% | 5,341,400 |
| Mar 2008 | $19.87 | $22.87 | $19.50 | $22.44 | +12.99% | 6,565,700 |
| Feb 2008 | $20.76 | $21.64 | $19.39 | $19.86 | -4.15% | 4,895,500 |
| Jan 2008 | $20.33 | $20.95 | $18.13 | $20.72 | +1.62% | 8,398,200 |
| Dec 2007 | $20.10 | $21.77 | $19.16 | $20.39 | -0.05% | 6,792,800 |
| Nov 2007 | $23.25 | $23.37 | $19.35 | $20.40 | -13.27% | 7,154,100 |
| Oct 2007 | $19.90 | $24.32 | $19.82 | $23.52 | +17.72% | 8,755,300 |
| Sep 2007 | $23.30 | $23.59 | $19.74 | $19.98 | -14.54% | 7,351,800 |
| Aug 2007 | $25.14 | $25.72 | $19.04 | $23.38 | -7.07% | 9,778,200 |
| Jul 2007 | $25.95 | $26.36 | $22.62 | $25.16 | -2.52% | 6,476,400 |
| Jun 2007 | $29.62 | $31.20 | $24.51 | $25.81 | -12.54% | 7,771,500 |
| May 2007 | $28.14 | $29.77 | $27.67 | $29.51 | +4.87% | 4,702,700 |
| Apr 2007 | $26.36 | $28.87 | $26.08 | $28.14 | +6.63% | 6,994,300 |
| Mar 2007 | $25.85 | $28.84 | $25.35 | $26.39 | +0.34% | 11,020,400 |
| Feb 2007 | $25.90 | $27.60 | $25.61 | $26.30 | +1.78% | 5,344,200 |
| Jan 2007 | $22.90 | $26.00 | $22.75 | $25.84 | +13.78% | 7,546,000 |
| Dec 2006 | $20.72 | $24.00 | $20.31 | $22.71 | +9.34% | 5,415,200 |
| Nov 2006 | $19.86 | $20.89 | $19.58 | $20.77 | +4.58% | 2,516,700 |
| Oct 2006 | $18.73 | $20.00 | $18.67 | $19.86 | +5.86% | 3,605,200 |
| Sep 2006 | $18.01 | $19.18 | $17.86 | $18.76 | +4.28% | 4,958,700 |
| Aug 2006 | $16.50 | $18.30 | $16.11 | $17.99 | +9.03% | 3,059,300 |
| Jul 2006 | $17.10 | $17.27 | $16.20 | $16.50 | -3.51% | 3,247,200 |
| Jun 2006 | $17.33 | $18.22 | $16.58 | $17.10 | -1.44% | 5,374,800 |
| May 2006 | $17.32 | $17.96 | $17.01 | $17.35 | +0.87% | 4,654,800 |
| Apr 2006 | $19.15 | $19.16 | $16.90 | $17.20 | -10.28% | 4,644,900 |
| Mar 2006 | $18.54 | $19.17 | $16.35 | $19.17 | +3.90% | 5,809,600 |
| Feb 2006 | $19.13 | $19.40 | $18.45 | $18.45 | -3.45% | 2,803,200 |
| Jan 2006 | $19.60 | $20.49 | $18.93 | $19.11 | -2.25% | 3,222,600 |
| Dec 2005 | $21.55 | $21.80 | $19.40 | $19.55 | -9.28% | 4,619,800 |
| Nov 2005 | $19.71 | $21.89 | $19.34 | $21.55 | +8.95% | 2,314,400 |
| Oct 2005 | $20.78 | $21.05 | $19.17 | $19.78 | -4.95% | 2,821,600 |
| Sep 2005 | $19.83 | $21.43 | $19.50 | $20.81 | +4.94% | 3,877,400 |
| Aug 2005 | $19.61 | $20.42 | $18.76 | $19.83 | +1.17% | 2,783,600 |
| Jul 2005 | $19.43 | $20.27 | $19.39 | $19.60 | +0.51% | 3,635,500 |
| Jun 2005 | $19.17 | $20.20 | $18.18 | $19.50 | +2.25% | 4,130,900 |
| May 2005 | $18.17 | $19.50 | $18.08 | $19.07 | +4.95% | 1,649,800 |
| Apr 2005 | $19.24 | $19.50 | $18.01 | $18.17 | -5.51% | 2,707,800 |
| Mar 2005 | $18.40 | $20.18 | $18.25 | $19.23 | +3.78% | 4,453,700 |
| Feb 2005 | $18.30 | $18.69 | $17.99 | $18.53 | +1.26% | 2,549,500 |
| Jan 2005 | $19.69 | $19.90 | $17.83 | $18.30 | -7.20% | 3,225,400 |
| Dec 2004 | $21.90 | $22.49 | $19.11 | $19.72 | -10.16% | 3,852,900 |
| Nov 2004 | $20.60 | $22.09 | $20.37 | $21.95 | +5.78% | 2,655,000 |
| Oct 2004 | $20.15 | $21.01 | $19.25 | $20.75 | +2.98% | 2,349,300 |
| Sep 2004 | $17.86 | $20.60 | $17.86 | $20.15 | +12.19% | 3,162,800 |
| Aug 2004 | $17.89 | $18.30 | $16.77 | $17.96 | -0.17% | 2,011,400 |
| Jul 2004 | $19.37 | $19.49 | $17.60 | $17.99 | -7.60% | 2,075,500 |
| Jun 2004 | $18.90 | $19.63 | $17.93 | $19.47 | +2.37% | 3,854,500 |
| May 2004 | $18.26 | $19.25 | $17.53 | $19.02 | +3.03% | 2,749,400 |
| Apr 2004 | $17.82 | $18.85 | $17.70 | $18.46 | +2.84% | 2,872,600 |
| Mar 2004 | $18.00 | $18.50 | $16.85 | $17.95 | -0.61% | 2,715,900 |
| Feb 2004 | $17.98 | $18.71 | $17.28 | $18.06 | +0.06% | 2,025,300 |
| Jan 2004 | $17.35 | $18.83 | $17.21 | $18.05 | +3.68% | 2,467,700 |
| Dec 2003 | $16.00 | $17.99 | $15.76 | $17.41 | +9.84% | 2,748,600 |
| Nov 2003 | $15.31 | $16.23 | $15.10 | $15.85 | +1.86% | 2,134,800 |
| Oct 2003 | $14.11 | $15.75 | $14.11 | $15.56 | +9.96% | 3,318,800 |
| Sep 2003 | $15.57 | $16.32 | $13.94 | $14.15 | -9.58% | 3,910,000 |
| Aug 2003 | $16.10 | $16.57 | $14.92 | $15.65 | -3.51% | 2,469,500 |
| Jul 2003 | $15.26 | $16.73 | $14.85 | $16.22 | +5.32% | 2,295,600 |
| Jun 2003 | $14.70 | $16.00 | $14.41 | $15.40 | +4.19% | 2,717,300 |
| May 2003 | $13.60 | $14.99 | $13.25 | $14.78 | +6.71% | 2,222,800 |
| Apr 2003 | $13.11 | $14.03 | $12.82 | $13.85 | +5.40% | 2,154,200 |
| Mar 2003 | $16.00 | $16.00 | $12.50 | $13.14 | -17.82% | 3,264,600 |
| Feb 2003 | $15.22 | $16.34 | $14.60 | $15.99 | +5.13% | 1,864,200 |
| Jan 2003 | $15.52 | $16.31 | $14.30 | $15.21 | -1.87% | 2,531,800 |
| Dec 2002 | $15.00 | $16.36 | $14.30 | $15.50 | +4.45% | 3,143,300 |
| Nov 2002 | $14.60 | $15.97 | $13.50 | $14.84 | +1.02% | 1,864,600 |
| Oct 2002 | $14.10 | $15.28 | $12.92 | $14.69 | +4.18% | 2,486,100 |
| Sep 2002 | $16.53 | $17.20 | $13.50 | $14.10 | -15.97% | 2,846,700 |
| Aug 2002 | $16.25 | $17.69 | $15.50 | $16.78 | +1.70% | 1,671,700 |
| Jul 2002 | $17.41 | $18.05 | $14.00 | $16.50 | -4.95% | 2,413,000 |
| Jun 2002 | $18.06 | $18.29 | $15.80 | $17.36 | -3.82% | 3,154,400 |
| May 2002 | $19.08 | $19.75 | $17.20 | $18.05 | -5.74% | 2,290,300 |
| Apr 2002 | $18.33 | $19.43 | $18.20 | $19.15 | +4.36% | 3,781,600 |
| Mar 2002 | $16.33 | $18.92 | $16.13 | $18.35 | +12.23% | 4,216,600 |
| Feb 2002 | $15.19 | $16.48 | $14.88 | $16.35 | +7.21% | 1,914,000 |
| Jan 2002 | $15.65 | $15.65 | $14.00 | $15.25 | -2.71% | 2,240,200 |
| Dec 2001 | $14.98 | $16.40 | $14.75 | $15.68 | +3.81% | 2,521,200 |
| Nov 2001 | $13.55 | $15.14 | $13.36 | $15.10 | +10.62% | 2,528,800 |
| Oct 2001 | $12.94 | $13.90 | $12.48 | $13.65 | +5.77% | 5,578,400 |
| Sep 2001 | $17.28 | $17.58 | $12.50 | $12.91 | -25.30% | 2,736,200 |
| Aug 2001 | $18.38 | $18.83 | $17.18 | $17.28 | -5.47% | 2,183,400 |
| Jul 2001 | $18.58 | $19.03 | $17.66 | $18.28 | -1.88% | 2,165,600 |
| Jun 2001 | $15.83 | $19.10 | $15.83 | $18.63 | +17.14% | 3,297,000 |
| May 2001 | $15.46 | $16.48 | $15.36 | $15.90 | +2.85% | 2,896,000 |
| Apr 2001 | $15.75 | $16.50 | $14.80 | $15.46 | -1.06% | 2,872,600 |
| Mar 2001 | $16.15 | $16.33 | $14.23 | $15.63 | -3.25% | 2,366,000 |
| Feb 2001 | $15.18 | $16.50 | $14.50 | $16.15 | +6.43% | 2,335,400 |
| Jan 2001 | $15.31 | $15.94 | $14.78 | $15.18 | -0.90% | 1,815,400 |
| Dec 2000 | $14.16 | $16.06 | $14.13 | $15.31 | +7.22% | 1,301,200 |
| Nov 2000 | $13.91 | $15.00 | $13.78 | $14.28 | +2.24% | 762,200 |
| Oct 2000 | $13.47 | $13.97 | $12.75 | $13.97 | +2.76% | 1,046,600 |
| Sep 2000 | $13.44 | $14.00 | $13.03 | $13.59 | +0.69% | 803,800 |
| Aug 2000 | $12.88 | $13.94 | $11.97 | $13.50 | +3.85% | 1,330,400 |
| Jul 2000 | $11.63 | $13.09 | $10.88 | $13.00 | +13.04% | 1,278,400 |
| Jun 2000 | $11.59 | $13.00 | $11.34 | $11.50 | -0.81% | 1,174,000 |
| May 2000 | $12.59 | $12.69 | $10.94 | $11.59 | -8.17% | 1,501,000 |
| Apr 2000 | $11.75 | $12.75 | $11.00 | $12.63 | +7.45% | 1,277,200 |
| Mar 2000 | $12.59 | $14.00 | $11.75 | $11.75 | -6.70% | 2,759,400 |
| Feb 2000 | $10.31 | $12.63 | $10.13 | $12.59 | +22.87% | 3,887,800 |
| Jan 2000 | $10.25 | $10.69 | $9.63 | $10.25 | +0.61% | 2,702,600 |
| Dec 1999 | $10.72 | $11.34 | $10.00 | $10.19 | -5.23% | 3,844,400 |
| Nov 1999 | $11.94 | $11.94 | $10.50 | $10.75 | -9.95% | 2,161,200 |
| Oct 1999 | $12.69 | $12.78 | $11.41 | $11.94 | -5.91% | 2,439,200 |
| Sep 1999 | $11.56 | $13.13 | $10.94 | $12.69 | +10.33% | 2,251,400 |
| Aug 1999 | $13.88 | $14.38 | $11.41 | $11.50 | -17.30% | 1,703,600 |
| Jul 1999 | $15.38 | $15.41 | $12.59 | $13.91 | -9.37% | 1,209,000 |
| Jun 1999 | $13.78 | $15.47 | $13.78 | $15.34 | +12.36% | 1,302,800 |
| May 1999 | $15.25 | $15.34 | $13.41 | $13.66 | -10.08% | 1,805,200 |
| Apr 1999 | $15.13 | $15.97 | $14.72 | $15.19 | -0.41% | 1,269,400 |
| Mar 1999 | $14.44 | $15.25 | $12.88 | $15.25 | +6.32% | 1,446,600 |
| Feb 1999 | $16.53 | $16.56 | $13.16 | $14.34 | -13.23% | 1,021,400 |
| Jan 1999 | $17.19 | $17.25 | $15.13 | $16.53 | -4.51% | 1,170,800 |
| Dec 1998 | $16.84 | $17.53 | $15.31 | $17.31 | +3.94% | 932,800 |
| Nov 1998 | $13.94 | $16.84 | $13.94 | $16.66 | +18.97% | 1,313,400 |
| Oct 1998 | $14.56 | $15.06 | $12.72 | $14.00 | -4.27% | 1,152,600 |
| Sep 1998 | $12.69 | $14.63 | $12.50 | $14.63 | +14.71% | 867,200 |
| Aug 1998 | $14.72 | $15.63 | $12.72 | $12.75 | -13.56% | 913,400 |
| Jul 1998 | $13.94 | $16.03 | $13.81 | $14.75 | +5.83% | 1,471,400 |
| Jun 1998 | $13.72 | $15.00 | $13.63 | $13.94 | +0.68% | 1,296,200 |
| May 1998 | $14.53 | $15.56 | $12.66 | $13.84 | -4.32% | 961,000 |
| Apr 1998 | $15.50 | $15.84 | $14.06 | $14.47 | -6.84% | 1,307,200 |
| Mar 1998 | $18.03 | $18.50 | $15.22 | $15.53 | -13.71% | 1,231,400 |
| Feb 1998 | $15.34 | $18.06 | $14.56 | $18.00 | +17.79% | 1,314,600 |
| Jan 1998 | $15.38 | $15.72 | $13.97 | $15.28 | 0.00% | 1,626,600 |
| Dec 1997 | $14.06 | $15.75 | $14.06 | $15.28 | +9.64% | 880,800 |
| Nov 1997 | $13.59 | $13.94 | $12.97 | $13.94 | +2.76% | 407,400 |
| Oct 1997 | $13.16 | $14.59 | $12.50 | $13.56 | +2.84% | 898,400 |
| Sep 1997 | $12.28 | $13.25 | $12.25 | $13.19 | +7.38% | 519,800 |
| Aug 1997 | $11.56 | $12.50 | $11.56 | $12.28 | +6.22% | 702,400 |
| Jul 1997 | $9.69 | $11.59 | $9.66 | $11.56 | +19.74% | 729,600 |
| Jun 1997 | $9.81 | $10.00 | $9.25 | $9.66 | -0.32% | 1,308,400 |
| May 1997 | $9.38 | $9.81 | $9.19 | $9.69 | +3.33% | 1,103,800 |
| Apr 1997 | $9.38 | $9.69 | $8.75 | $9.38 | 0.00% | 599,800 |
| Mar 1997 | $9.38 | $9.75 | $8.69 | $9.38 | 0.00% | 1,850,000 |
| Feb 1997 | $9.38 | $9.56 | $9.00 | $9.38 | -0.66% | 508,800 |
| Jan 1997 | $9.38 | $9.88 | $9.06 | $9.44 | +2.03% | 767,400 |
| Dec 1996 | $8.56 | $9.25 | $7.75 | $9.25 | +7.25% | 1,230,000 |
| Nov 1996 | $8.75 | $8.81 | $8.13 | $8.63 | -2.13% | 786,200 |
| Oct 1996 | $8.50 | $9.69 | $8.31 | $8.81 | +4.44% | 778,400 |
| Sep 1996 | $8.56 | $8.88 | $7.75 | $8.44 | -1.46% | 661,400 |
| Aug 1996 | $8.81 | $9.38 | $8.44 | $8.56 | -2.49% | 1,177,200 |
| Jul 1996 | $9.84 | $10.09 | $8.75 | $8.78 | -10.22% | 1,200,800 |
| Jun 1996 | $9.50 | $9.78 | $9.22 | $9.78 | +2.62% | 1,342,800 |
| May 1996 | $8.56 | $9.63 | $8.53 | $9.53 | +11.72% | 724,800 |
| Apr 1996 | $8.25 | $8.78 | $8.25 | $8.53 | +3.02% | 622,000 |
| Mar 1996 | $7.34 | $8.31 | $7.31 | $8.28 | +12.77% | 604,800 |
| Feb 1996 | $7.00 | $7.41 | $6.75 | $7.34 | +4.91% | 624,400 |
| Jan 1996 | $6.94 | $7.09 | $6.94 | $7.00 | +0.90% | 967,600 |
| Dec 1995 | $7.03 | $7.13 | $6.81 | $6.94 | -1.33% | 660,800 |
| Nov 1995 | $6.63 | $7.03 | $6.56 | $7.03 | +6.13% | 238,000 |
| Oct 1995 | $6.63 | $6.97 | $6.56 | $6.63 | 0.00% | 413,600 |
| Sep 1995 | $6.47 | $6.69 | $6.44 | $6.63 | +2.91% | 527,200 |
| Aug 1995 | $6.25 | $6.50 | $6.25 | $6.44 | +3.00% | 636,800 |
| Jul 1995 | $5.78 | $6.28 | $5.72 | $6.25 | +8.11% | 600,400 |
| Jun 1995 | $5.69 | $5.88 | $5.47 | $5.78 | +1.65% | 767,200 |
| May 1995 | $5.72 | $5.88 | $5.63 | $5.69 | -1.62% | 697,200 |
| Apr 1995 | $5.69 | $5.94 | $5.25 | $5.78 | +1.65% | 1,021,200 |
| Mar 1995 | $5.75 | $5.81 | $5.47 | $5.69 | -1.09% | 848,000 |
| Feb 1995 | $5.91 | $6.03 | $5.53 | $5.75 | -3.16% | 792,000 |
| Jan 1995 | $5.78 | $6.09 | $5.59 | $5.94 | +2.15% | 749,600 |
| Dec 1994 | $5.16 | $5.97 | $5.16 | $5.81 | +12.05% | 764,400 |
| Nov 1994 | $5.25 | $5.25 | $5.03 | $5.19 | -1.19% | 558,800 |
| Oct 1994 | $5.25 | $5.25 | $4.97 | $5.25 | 0.00% | 966,800 |
| Sep 1994 | $5.69 | $5.69 | $5.19 | $5.25 | -8.20% | 842,800 |
| Aug 1994 | $5.34 | $5.75 | $5.31 | $5.72 | +6.40% | 566,800 |
| Jul 1994 | $5.06 | $5.38 | $4.75 | $5.38 | +6.17% | 810,000 |
| Jun 1994 | $5.03 | $5.91 | $5.03 | $5.06 | +0.62% | 1,350,800 |
| May 1994 | $4.50 | $5.09 | $4.44 | $5.03 | +11.81% | 615,200 |
| Apr 1994 | $4.50 | $4.75 | $4.47 | $4.50 | -1.37% | 848,000 |
| Mar 1994 | $4.47 | $4.59 | $4.34 | $4.56 | +2.10% | 1,294,000 |
| Feb 1994 | $4.53 | $4.69 | $4.38 | $4.47 | -2.72% | 482,000 |
| Jan 1994 | $4.47 | $4.81 | $4.31 | $4.59 | +2.80% | 1,206,800 |
| Dec 1993 | $4.25 | $4.69 | $4.25 | $4.47 | +5.93% | 640,000 |
| Nov 1993 | $4.03 | $4.44 | $4.03 | $4.22 | +3.05% | 452,000 |
| Oct 1993 | $3.94 | $4.31 | $3.88 | $4.09 | +3.97% | 560,800 |
| Sep 1993 | $3.78 | $4.00 | $3.66 | $3.94 | +3.28% | 1,061,600 |
| Aug 1993 | $4.22 | $4.22 | $3.72 | $3.81 | -10.29% | 991,600 |
| Jul 1993 | $4.31 | $4.44 | $4.16 | $4.25 | -1.45% | 906,800 |
| Jun 1993 | $4.78 | $4.81 | $4.13 | $4.31 | -10.39% | 570,800 |
| May 1993 | $5.28 | $5.28 | $4.78 | $4.81 | -8.88% | 358,000 |
| Apr 1993 | $5.13 | $5.31 | $5.13 | $5.28 | +3.05% | 384,400 |
| Mar 1993 | $5.06 | $5.44 | $4.81 | $5.13 | +1.23% | 538,800 |
| Feb 1993 | $4.38 | $5.19 | $4.38 | $5.06 | +14.89% | 466,800 |
| Jan 1993 | $5.00 | $5.06 | $4.28 | $4.41 | -11.87% | 1,001,200 |
| Dec 1992 | $4.69 | $5.00 | $4.63 | $5.00 | +5.96% | 975,200 |
| Nov 1992 | $4.53 | $4.78 | $4.47 | $4.72 | +5.59% | 321,600 |
| Oct 1992 | $4.38 | $4.53 | $4.25 | $4.47 | +2.14% | 246,800 |
| Sep 1992 | $4.50 | $4.56 | $4.19 | $4.38 | -4.11% | 292,400 |
| Aug 1992 | $4.00 | $4.59 | $3.94 | $4.56 | +14.06% | 616,400 |
| Jul 1992 | $4.56 | $4.56 | $3.94 | $4.00 | -12.33% | 1,722,000 |
| Jun 1992 | $4.61 | $4.63 | $4.45 | $4.56 | -1.02% | 619,200 |
| May 1992 | $4.34 | $4.67 | $4.34 | $4.61 | +5.73% | 752,000 |
| Apr 1992 | $4.69 | $4.69 | $4.34 | $4.36 | -7.00% | 1,143,200 |
| Mar 1992 | $4.95 | $4.95 | $4.66 | $4.69 | -5.36% | 1,164,800 |
| Feb 1992 | $4.72 | $5.08 | $4.70 | $4.95 | +5.32% | 773,600 |
| Jan 1992 | $4.47 | $4.73 | $4.44 | $4.70 | +5.61% | 733,600 |
| Dec 1991 | $4.28 | $4.45 | $4.20 | $4.45 | +4.01% | 579,200 |
| Nov 1991 | $4.25 | $4.33 | $4.16 | $4.28 | +1.11% | 796,000 |
| Oct 1991 | $4.03 | $4.27 | $3.97 | $4.23 | +4.63% | 488,800 |
| Sep 1991 | $4.19 | $4.31 | $4.03 | $4.05 | -3.36% | 2,159,200 |
| Aug 1991 | $4.14 | $4.25 | $4.11 | $4.19 | +1.13% | 1,088,800 |
| Jul 1991 | $3.78 | $4.22 | $3.78 | $4.14 | +9.50% | 1,698,400 |
| Jun 1991 | $3.75 | $3.97 | $3.75 | $3.78 | +0.83% | 827,200 |
| May 1991 | $3.86 | $3.88 | $3.56 | $3.75 | -2.83% | 985,600 |
| Apr 1991 | $3.78 | $4.14 | $3.77 | $3.86 | +1.65% | 772,000 |
| Mar 1991 | $3.95 | $4.06 | $3.77 | $3.80 | -3.95% | 872,800 |
| Feb 1991 | $3.77 | $4.31 | $3.77 | $3.95 | +4.54% | 924,800 |
| Jan 1991 | $3.22 | $3.92 | $3.08 | $3.78 | +16.91% | 1,134,400 |
| Dec 1990 | $3.47 | $3.47 | $3.14 | $3.23 | -6.33% | 722,400 |
| Nov 1990 | $3.58 | $3.75 | $3.42 | $3.45 | -3.07% | 468,800 |
| Oct 1990 | $4.03 | $4.03 | $3.19 | $3.56 | -11.97% | 1,199,200 |
| Sep 1990 | $4.22 | $4.25 | $3.89 | $4.05 | -4.07% | 549,600 |
| Aug 1990 | $4.64 | $4.64 | $4.00 | $4.22 | -9.09% | 1,230,400 |
| Jul 1990 | $4.63 | $4.75 | $4.42 | $4.64 | +0.34% | 2,377,600 |
| Jun 1990 | $4.84 | $5.17 | $4.63 | $4.63 | -4.52% | 1,619,200 |
| May 1990 | $4.77 | $5.20 | $4.69 | $4.84 | +1.97% | 1,874,400 |
| Apr 1990 | $4.77 | $4.84 | $4.69 | $4.75 | -0.98% | 352,000 |
| Mar 1990 | $4.61 | $4.94 | $4.53 | $4.80 | +4.07% | 528,000 |
| Feb 1990 | $4.22 | $4.91 | $4.19 | $4.61 | +10.08% | 1,276,000 |
| Jan 1990 | $4.14 | $4.25 | $4.09 | $4.19 | +1.13% | 448,800 |
| Dec 1989 | $4.14 | $4.28 | $4.13 | $4.14 | -0.38% | 328,800 |
| Nov 1989 | $4.14 | $4.16 | $3.95 | $4.16 | +0.76% | 519,200 |
| Oct 1989 | $4.48 | $4.50 | $4.11 | $4.13 | -8.01% | 465,600 |
| Sep 1989 | $4.55 | $4.55 | $4.44 | $4.48 | -1.37% | 176,800 |
| Aug 1989 | $4.41 | $4.77 | $4.23 | $4.55 | +3.19% | 606,400 |
| Jul 1989 | $4.33 | $4.41 | $4.28 | $4.41 | +1.81% | 441,600 |
| Jun 1989 | $4.58 | $4.58 | $4.30 | $4.33 | -5.46% | 1,096,000 |
| May 1989 | $4.28 | $4.61 | $4.25 | $4.58 | +6.16% | 1,517,600 |
| Apr 1989 | $3.75 | $4.31 | $3.65 | $4.31 | +28.25% | 7,800,000 |
| Mar 1989 | $2.93 | $3.36 | $2.86 | $3.36 | +15.45% | 3,508,000 |
| Feb 1989 | $2.99 | $2.99 | $2.86 | $2.91 | -1.69% | 713,000 |
| Jan 1989 | $2.76 | $2.99 | $2.75 | $2.96 | +7.24% | 1,202,000 |
| Dec 1988 | $2.56 | $2.79 | $2.50 | $2.76 | +7.28% | 1,271,000 |
| Nov 1988 | $2.71 | $2.74 | $2.56 | $2.58 | -5.94% | 2,900,000 |
| Oct 1988 | $2.78 | $2.80 | $2.73 | $2.74 | -2.23% | 582,000 |
| Sep 1988 | $2.63 | $2.85 | $2.63 | $2.80 | +6.16% | 1,580,000 |
| Aug 1988 | $2.51 | $2.70 | $2.51 | $2.64 | +4.46% | 835,000 |
| Jul 1988 | $2.49 | $2.55 | $2.45 | $2.53 | +1.51% | 909,000 |
| Jun 1988 | $2.43 | $2.49 | $2.41 | $2.49 | +2.05% | 3,092,000 |
| May 1988 | $2.36 | $2.45 | $2.36 | $2.44 | +2.63% | 1,042,000 |
| Apr 1988 | $2.18 | $2.44 | $2.15 | $2.38 | +7.95% | 1,504,000 |
| Mar 1988 | $2.05 | $2.20 | $2.04 | $2.20 | +8.64% | 1,105,000 |
| Feb 1988 | $2.01 | $2.10 | $2.00 | $2.03 | +1.25% | 649,000 |
| Jan 1988 | $1.98 | $2.03 | $1.80 | $2.00 | +2.56% | 486,000 |
| Dec 1987 | $1.70 | $2.06 | $1.50 | $1.95 | +15.56% | 2,097,000 |
| Nov 1987 | $1.79 | $1.83 | $1.53 | $1.69 | -4.26% | 1,457,000 |
| Oct 1987 | $2.51 | $2.58 | $1.70 | $1.76 | -30.88% | 1,400,000 |
| Sep 1987 | $2.50 | $2.58 | $2.48 | $2.55 | +2.00% | 581,000 |
| Aug 1987 | $2.38 | $2.54 | $2.34 | $2.50 | +5.26% | 670,000 |
| Jul 1987 | $2.51 | $2.58 | $2.28 | $2.38 | -5.00% | 1,909,000 |
| Jun 1987 | $2.48 | $2.60 | $2.44 | $2.50 | 0.00% | 992,000 |
| May 1987 | $2.50 | $2.56 | $2.48 | $2.50 | +1.01% | 972,000 |
| Apr 1987 | $2.59 | $2.66 | $2.48 | $2.48 | -4.81% | 1,126,000 |
| Mar 1987 | $2.44 | $2.64 | $2.36 | $2.60 | +6.67% | 1,266,000 |
| Feb 1987 | $2.38 | $2.56 | $2.35 | $2.44 | +2.63% | 677,000 |
| Jan 1987 | $2.16 | $2.40 | $2.15 | $2.38 | +11.11% | 1,052,000 |
| Dec 1986 | $2.28 | $2.39 | $2.11 | $2.14 | -5.52% | 1,403,000 |
| Nov 1986 | $2.36 | $2.39 | $2.15 | $2.26 | -3.72% | 895,000 |
| Oct 1986 | $2.50 | $2.50 | $2.28 | $2.35 | -3.59% | 513,000 |
| Sep 1986 | $2.58 | $2.64 | $2.35 | $2.44 | -4.41% | 476,000 |
| Aug 1986 | $2.63 | $2.80 | $2.54 | $2.55 | -2.86% | 856,000 |
| Jul 1986 | $2.56 | $2.68 | $2.56 | $2.63 | +2.44% | 925,000 |
| Jun 1986 | $2.56 | $2.68 | $2.48 | $2.56 | 0.00% | 2,479,000 |
| May 1986 | $2.66 | $2.68 | $2.55 | $2.56 | -4.65% | 889,000 |
| Apr 1986 | $2.45 | $2.90 | $2.30 | $2.69 | +9.69% | 1,831,000 |
| Mar 1986 | $2.23 | $2.59 | $2.16 | $2.45 | +12.00% | 1,604,000 |
| Feb 1986 | $2.20 | $2.30 | $2.09 | $2.19 | -1.13% | 861,000 |
| Jan 1986 | $2.50 | $2.50 | $2.09 | $2.21 | -11.50% | 869,000 |
| Dec 1985 | $2.33 | $2.50 | $2.29 | $2.50 | +6.38% | 1,455,000 |
| Nov 1985 | $2.33 | $2.41 | $2.31 | $2.35 | +2.17% | 677,000 |
| Oct 1985 | $2.50 | $2.50 | $2.24 | $2.30 | -8.00% | 645,000 |
| Sep 1985 | $2.75 | $2.75 | $2.30 | $2.50 | -9.09% | 599,000 |
| Aug 1985 | $2.93 | $2.98 | $2.73 | $2.75 | -3.93% | 1,004,000 |
| Jul 1985 | $2.68 | $3.01 | $2.65 | $2.86 | +7.01% | 1,105,000 |
| Jun 1985 | $2.63 | $2.70 | $2.50 | $2.68 | +1.42% | 909,000 |
| May 1985 | $2.56 | $2.66 | $2.56 | $2.64 | +2.43% | 574,000 |
| Apr 1985 | $2.59 | $2.59 | $2.48 | $2.58 | -0.48% | 805,000 |
| Mar 1985 | $2.50 | $2.63 | $2.50 | $2.59 | +3.50% | 1,298,000 |
| Feb 1985 | $2.50 | $2.51 | $2.40 | $2.50 | 0.00% | 529,000 |
| Jan 1985 | $2.44 | $2.56 | $2.25 | $2.50 | +3.63% | 1,549,000 |
| Dec 1984 | $2.25 | $2.45 | $2.03 | $2.41 | +7.22% | 1,399,000 |
| Nov 1984 | $2.18 | $2.29 | $2.13 | $2.25 | +3.45% | 896,000 |
| Oct 1984 | $2.10 | $2.23 | $1.95 | $2.18 | +3.57% | 1,214,000 |
| Sep 1984 | $2.45 | $2.45 | $2.08 | $2.10 | -13.40% | 1,029,000 |
| Aug 1984 | $2.20 | $2.50 | $2.20 | $2.43 | +10.23% | 759,000 |
| Jul 1984 | $2.38 | $2.38 | $2.20 | $2.20 | -7.37% | 359,000 |
| Jun 1984 | $2.31 | $2.40 | $2.30 | $2.38 | +3.26% | 370,000 |
| May 1984 | $2.33 | $2.53 | $2.30 | $2.30 | -0.54% | 525,000 |
| Apr 1984 | $2.23 | $2.35 | $2.23 | $2.31 | +3.93% | 413,000 |
| Mar 1984 | $2.43 | $2.48 | $2.21 | $2.23 | -8.25% | 726,000 |
| Feb 1984 | $2.33 | $2.45 | $2.20 | $2.43 | +4.30% | 882,000 |
| Jan 1984 | $2.46 | $2.65 | $2.30 | $2.33 | -5.58% | 1,015,000 |
| Dec 1983 | $2.33 | $2.54 | $2.30 | $2.46 | +5.91% | 657,000 |
| Nov 1983 | $2.30 | $2.48 | $2.23 | $2.33 | +1.09% | 757,000 |
| Oct 1983 | $2.43 | $2.54 | $2.29 | $2.30 | -5.15% | 1,115,000 |
| Sep 1983 | $2.45 | $2.49 | $2.36 | $2.43 | -1.02% | 501,000 |
| Aug 1983 | $2.60 | $2.60 | $2.35 | $2.45 | -5.77% | 851,000 |
| Jul 1983 | $2.74 | $2.80 | $2.48 | $2.60 | -5.45% | 814,000 |
| Jun 1983 | $3.01 | $3.03 | $2.75 | $2.75 | -9.09% | 1,045,000 |
| May 1983 | $3.00 | $3.04 | $2.78 | $3.03 | +0.83% | 665,000 |
| Apr 1983 | $2.54 | $3.03 | $2.49 | $3.00 | +17.65% | 1,174,000 |
| Mar 1983 | $2.63 | $2.65 | $2.28 | $2.55 | -3.32% | 1,999,000 |
| Feb 1983 | $2.37 | $2.66 | $2.34 | $2.64 | +10.28% | 1,093,000 |
| Jan 1983 | $2.09 | $2.40 | $2.09 | $2.39 | +15.26% | 1,554,000 |
| Dec 1982 | $2.22 | $2.39 | $2.08 | $2.08 | -6.39% | 1,099,500 |
| Nov 1982 | $2.12 | $2.36 | $2.10 | $2.22 | +4.72% | 1,359,000 |
| Oct 1982 | $1.85 | $2.13 | $1.80 | $2.12 | +13.39% | 1,443,000 |
| Sep 1982 | $1.58 | $1.93 | $1.58 | $1.87 | +19.15% | 2,710,500 |
| Aug 1982 | $1.63 | $1.67 | $1.48 | $1.57 | -4.08% | 1,365,000 |
| Jul 1982 | $1.60 | $1.68 | $1.53 | $1.63 | +2.08% | 865,500 |
| Jun 1982 | $1.43 | $1.68 | $1.39 | $1.60 | +12.28% | 1,416,000 |
| May 1982 | $1.53 | $1.55 | $1.43 | $1.43 | -6.05% | 486,000 |
| Apr 1982 | $1.33 | $1.57 | $1.33 | $1.52 | +13.76% | 979,500 |
| Mar 1982 | $1.42 | $1.48 | $1.30 | $1.33 | -5.89% | 1,030,500 |
| Feb 1982 | $1.35 | $1.43 | $1.29 | $1.42 | +4.94% | 721,500 |
| Jan 1982 | $1.38 | $1.40 | $1.28 | $1.35 | -1.22% | 391,500 |
| Dec 1981 | $1.25 | $1.40 | $1.23 | $1.37 | +9.34% | 883,500 |
| Nov 1981 | $1.23 | $1.28 | $1.18 | $1.25 | +2.74% | 1,090,500 |
| Oct 1981 | $1.08 | $1.25 | $1.08 | $1.22 | +12.31% | 550,500 |
| Sep 1981 | $1.18 | $1.19 | $1.05 | $1.08 | -8.45% | 547,500 |
| Aug 1981 | $1.28 | $1.28 | $1.18 | $1.18 | -7.79% | 421,500 |
| Jul 1981 | $1.37 | $1.39 | $1.27 | $1.28 | -6.10% | 504,000 |
| Jun 1981 | $1.34 | $1.42 | $1.23 | $1.37 | +1.24% | 1,291,500 |
| May 1981 | $1.45 | $1.45 | $1.33 | $1.35 | -6.90% | 588,000 |
| Apr 1981 | $1.41 | $1.47 | $1.39 | $1.45 | +2.96% | 708,000 |
| Mar 1981 | $1.28 | $1.43 | $1.28 | $1.41 | +11.92% | 1,846,500 |
| Feb 1981 | $1.05 | $1.26 | $1.03 | $1.26 | +19.84% | 1,516,500 |
| Jan 1981 | $1.04 | $1.07 | $0.9833 | $1.05 | +0.80% | 793,500 |
| Dec 1980 | $1.14 | $1.14 | $1.00 | $1.04 | -9.42% | 274,500 |
| Nov 1980 | $1.10 | $1.17 | $1.10 | $1.15 | +3.76% | 793,500 |
| Oct 1980 | $1.09 | $1.14 | $1.09 | $1.11 | +2.31% | 753,000 |
| Sep 1980 | $0.9917 | $1.18 | $0.9917 | $1.08 | +9.24% | 1,693,500 |
| Aug 1980 | $1.02 | $1.07 | $0.9917 | $0.9917 | -1.65% | 853,500 |
| Jul 1980 | $0.8833 | $1.03 | $0.8667 | $1.01 | +14.15% | 1,288,500 |
| Jun 1980 | $0.9083 | $0.925 | $0.8667 | $0.8833 | -3.64% | 405,000 |
| May 1980 | $0.90 | $0.925 | $0.8667 | $0.9167 | +1.85% | 433,500 |
| Apr 1980 | $0.9167 | $0.95 | $0.8667 | $0.90 | -1.82% | 250,500 |
| Mar 1980 | $0.9333 | $0.95 | $0.90 | $0.9167 | – | 370,500 |
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% |