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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
abl · 日线历史（复权）· FMP · 截至 2026年2月27日
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.
关于价格历史与 OHLCV 数据
Abacus Global Management, Inc.（ABL）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $8.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ABL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ABL 历史股价FMP 日线复权 OHLCV