Historical Stock Price
ABM historical stock prices picture
ABM Industries (ABM) has the following price history information. Looking back at ABM historical stock prices for the last five trading days, on August 08, 2022, ABM opened at $44.65, traded as high as $45.37 and as low as $44.43, and closed at $44.70. Trading volume was a total of 234.60K shares. On August 09, 2022, ABM opened at $44.90, traded as high as $45.20 and as low as $44.46, and closed at $44.79. Trading volume was a total of 251.90K shares. On August 10, 2022, ABM opened at $45.83, traded as high as $45.99 and as low as $45.41, and closed at $45.42. Trading volume was a total of 195.00K shares. On August 11, 2022, ABM opened at $45.69, traded as high as $46.10 and as low as $45.59, and closed at $45.79. Trading volume was a total of 214.20K shares. On August 12, 2022, ABM opened at $46.00, traded as high as $47.17 and as low as $45.86, and closed at $47.17. Trading volume was a total of 197.40K shares.

ABM Historical Stock Prices By Date:

ABM historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ABM Industries shares, starting with a $10,000 purchase of ABM, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/14/2012
End date: 08/12/2022
Start price/share: $18.98
End price/share: $47.17
Starting shares: 526.87
Ending shares: 645.01
Dividends reinvested/share: $6.69
Total return: 204.25%
Average Annual Total Return: 11.77%
Starting investment: $10,000.00
Ending investment: $30,426.54
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/14/2012
End date: 08/12/2022
Start price/share: $18.98
End price/share: $47.17
Dividends collected/share: $6.69
Total return: 183.80%
Average Annual Total Return: 10.99%
Starting investment: $10,000.00
Ending investment: $28,368.64
Years: 10.00
Date Open High Low Close Volume
08/08/2022 $44.65 $45.37 $44.43 $44.70 234.60K
08/09/2022 $44.90 $45.20 $44.46 $44.79 251.90K
08/10/2022 $45.83 $45.99 $45.41 $45.42 195.00K
08/11/2022 $45.69 $46.10 $45.59 $45.79 214.20K
08/12/2022 $46.00 $47.17 $45.86 $47.17 197.40K
ABM Industries is a provider of integrated facility solutions. Co.'s segments include: Business and Industry, which encompasses janitorial and parking services for commercial real estate properties, sports and entertainment venues, and hospitals and non-acute healthcare facilities; Technology and Manufacturing, which provides janitorial and parking services to industrial and manufacturing facilities; Education, which delivers janitorial, landscaping and grounds, facilities engineering, and parking services for schools, colleges, and universities; Aviation, which supports airlines and airports with various services; and Technical Solutions, which provides mechanical and electrical services.
Date Close
08/08/2022$44.70
08/09/2022$44.79
08/10/2022$45.42
08/11/2022$45.79
08/12/2022$47.17
ABM is categorized under the Industrials sector; below are some other companies in the same sector:

ACCO Historical Stock Prices
ACM Historical Stock Prices
ACMR Historical Stock Prices
ACPW Historical Stock Prices
ACU Historical Stock Prices
ACY Historical Stock Prices
ADEP Historical Stock Prices
ADS Historical Stock Prices
ADT Historical Stock Prices
AEGN Historical Stock Prices

Also explore: ABM shares outstanding history

Email EnvelopeFree ABM Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ABM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.