Abacus Global Management, Inc.
ABLNASDAQFinancial Services
$8.09
+$0.33(+4.25%)
Market Cap$790820597
P/E Ratio—
52W High$10.31
52W Low$4.6
Abacus Global Management, Inc. (ABL) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
abl · EOD price history · split-adj. · FMP · as of Feb 27, 2026
5-Year High5Y
$13.25
Feb 7, 2024
-38.9% from here
5-Year Low5Y
$4.60
Jun 27, 2025
+75.9% from low
IPO Priceadj.
$9.71
Sep 14, 2020
-16.7% since IPO
1 Year Ago
$6.18
Jun 9, 2025
+30.9% in 1Y
5 Years Ago
$9.78
Jun 8, 2021
-17.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ABL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | $8.92 | $9.18 | $8.73 | $9.13 | $9.13 | 224K | +2.35% |
| Feb 26, 2026 | $8.88 | $9.09 | $8.71 | $9.05 | $9.05 | 165K | +1.91% |
| Feb 25, 2026 | $8.85 | $8.87 | $8.61 | $8.74 | $8.74 | 147K | -1.24% |
| Feb 24, 2026 | $8.67 | $8.77 | $8.55 | $8.73 | $8.73 | 97K | +0.69% |
| Feb 23, 2026 | $8.74 | $8.80 | $8.52 | $8.60 | $8.60 | 520K | -1.60% |
| Feb 20, 2026 | $8.82 | $8.82 | $8.52 | $8.72 | $8.72 | 532K | -1.13% |
| Feb 19, 2026 | $9.00 | $9.08 | $8.55 | $8.72 | $8.72 | 784K | -3.11% |
| Feb 18, 2026 | $8.40 | $8.99 | $8.34 | $8.88 | $8.88 | 1.4M | +5.71% |
| Feb 17, 2026 | $8.49 | $8.55 | $8.33 | $8.49 | $8.49 | 604K | +0.00% |
| Feb 13, 2026 | $8.21 | $8.43 | $8.11 | $8.40 | $8.40 | 516K | +2.31% |
| Feb 12, 2026 | $7.99 | $8.31 | $7.86 | $8.29 | $8.29 | 601K | +3.75% |
| Feb 11, 2026 | $8.16 | $8.34 | $7.82 | $7.89 | $7.89 | 613K | -3.31% |
| Feb 10, 2026 | $7.83 | $8.23 | $7.76 | $8.13 | $8.13 | 633K | +3.83% |
| Feb 9, 2026 | $7.48 | $8.01 | $7.48 | $7.84 | $7.84 | 592K | +4.81% |
| Feb 6, 2026 | $7.32 | $7.55 | $7.28 | $7.42 | $7.42 | 457K | +1.37% |
| Feb 5, 2026 | $7.60 | $7.66 | $7.18 | $7.25 | $7.25 | 426K | -4.61% |
| Feb 4, 2026 | $7.33 | $7.92 | $7.32 | $7.76 | $7.76 | 556K | +5.87% |
| Feb 3, 2026 | $8.30 | $8.34 | $7.27 | $7.30 | $7.30 | 690K | -12.05% |
| Feb 2, 2026 | $7.79 | $8.38 | $7.79 | $8.05 | $8.05 | 620K | +3.34% |
| Jan 30, 2026 | $7.95 | $8.04 | $7.41 | $7.45 | $7.45 | 536K | -6.29% |
Showing 1–20 of 1,186 records
Annual Stock Price Performance · ABL
Jan 1 → Dec 31 · 6 years2026+6.9%$8.54 → $9.13
+6.9%
2025+9.2%$7.83 → $8.55
+9.2%
2024-10.9%$8.79 → $7.83
-10.9%
2023-5.0%$10.17 → $9.66
-5.0%
2022+2.9%$9.87 → $10.16
+2.9%
2021+0.9%$9.78 → $9.87
+0.9%
Best Year2025 · +9.2%
Worst Year2024 · -10.9%
Positive Years4 / 6
Avg Annual Return+0.7%
6Y Total Return-6.6%
6Y CAGR~-1.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in ABL?
If you invested $1,000 in ABL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$833
Total Return-16.7%
CAGR~-3.0% / yr
Profit$-167
Based on Sep 14, 2020 · $9.71Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Abacus Global Management, Inc. (ABL) is classified under Financial Services and trades on NASDAQ. The quote snapshot on this page shows a last price of $8.09. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
ABL price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
ABL historical stock pricesFMP EOD datasplit-adjusted OHLCV