5.29
price down icon2.22%   -0.12
after-market After Hours: 5.29
loading

Abacus Global Management Inc Stock (ABL) Price History

The historical daily chart and data for Abacus Global Management Inc stock (ABL), show that the latest closing stock price as of August 01, 2025, is $5.29.
  • Abacus Global Management Inc all-time high stock price is $13.25, occurred on February 07, 2024.
  • The lowest Abacus Global Management Inc stock price recorded was $4.60 on June 27, 2025. Since then, Abacus Global Management Inc's stock price has risen over 15.00% to $5.29 now.
  • The 52-week high stock price for ABL is $11.86, representing a 124.20% increase from the current share price, occurred on August 12, 2024.
  • The 52-week low stock price for ABL is $4.60, indicating a -13.04% decrease from the current share price, occurred on June 27, 2025.
The table below shows more information about ABL historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $5.36 $5.15 $0.21 799,114.0 -2.22%
Jul 31, 2025 $5.64 $5.26 $0.38 567,246.0 +0.56%
Jul 30, 2025 $5.54 $5.29 $0.25 393,491.0 +0.75%
Jul 29, 2025 $5.42 $5.16 $0.26 786,555.0 +1.14%
Jul 28, 2025 $5.30 $5.20 $0.10 289,235.0 +0.57%
Jul 25, 2025 $5.38 $5.24 $0.14 285,555.0 -1.32%
Jul 24, 2025 $5.49 $5.32 $0.17 376,089.0 -2.21%
Jul 23, 2025 $5.47 $5.38 $0.085 230,891.0 +2.26%
Jul 22, 2025 $5.44 $5.25 $0.19 497,349.0 +1.92%
Jul 21, 2025 $5.23 $5.04 $0.185 551,288.0 +3.16%
Jul 18, 2025 $5.14 $4.96 $0.1787 606,353.0 -0.98%
Jul 17, 2025 $5.19 $5.00 $0.19 505,067.0 +2.00%
Jul 16, 2025 $5.01 $4.84 $0.17 727,091.0 +3.09%
Jul 15, 2025 $4.99 $4.85 $0.14 487,713.0 +0.62%
Jul 14, 2025 $5.05 $4.80 $0.2488 849,629.0 -2.03%
Jul 11, 2025 $5.20 $4.90 $0.30 763,811.0 -5.19%
Jul 10, 2025 $5.28 $5.12 $0.159 587,836.0 +0.00%
Jul 09, 2025 $5.47 $5.06 $0.41 1,279,407.0 -5.11%
Jul 08, 2025 $5.53 $5.33 $0.195 1,288,446.0 +2.43%
Jul 07, 2025 $5.68 $5.32 $0.3589 848,754.0 -0.74%
Jul 03, 2025 $5.39 $5.25 $0.135 503,382.0 +1.13%

Abacus Global Management Inc Stock (ABL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Abacus Global Management Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ABL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Abacus Global Management Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Abacus Global Management Inc Stock (ABL) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $5.36 $5.15 $0.21 799,114.0 +0.00%
Jul, 2025 $5.68 $4.80 $0.8789 14,882,678.0 +2.92%
Jun, 2025 $7.97 $4.60 $3.38 37,329,649.0 -33.51%
May, 2025 $9.61 $7.59 $2.02 9,362,926.0 -6.42%
Apr, 2025 $8.44 $6.34 $2.10 9,890,244.0 +10.28%
Mar, 2025 $8.70 $7.07 $1.63 5,728,131.0 -3.73%
Feb, 2025 $8.15 $7.11 $1.04 3,986,489.0 -0.13%
Jan, 2025 $8.07 $6.75 $1.32 4,247,798.0 -0.51%

Abacus Global Management Inc Stock (ABL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $8.22 $7.42 $0.80 4,779,772.0 -5.26%
Nov, 2024 $9.25 $7.07 $2.18 5,601,673.0 -5.32%
Oct, 2024 $10.30 $8.50 $1.80 1,442,922.0 -14.62%
Sep, 2024 $10.95 $9.56 $1.39 2,861,497.0 -0.88%
Aug, 2024 $11.86 $8.88 $2.98 1,398,041.0 +5.91%
Jul, 2024 $11.14 $8.24 $2.90 1,822,982.0 +11.45%
Jun, 2024 $12.40 $8.30 $4.10 2,230,522.0 -24.19%
May, 2024 $12.36 $10.03 $2.33 539,837.0 -4.60%
Apr, 2024 $12.50 $11.25 $1.25 780,778.0 -1.81%
Mar, 2024 $12.65 $11.00 $1.65 485,824.0 +3.05%
Feb, 2024 $13.25 $10.20 $3.05 741,941.0 -5.06%
Jan, 2024 $12.66 $8.79 $3.88 1,145,409.0 +28.88%

Abacus Global Management Inc Stock (ABL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $10.43 $6.56 $3.87 835,748.0 +40.00%
Nov, 2023 $7.59 $5.75 $1.84 285,802.0 +12.90%
Oct, 2023 $7.42 $6.00 $1.42 125,167.0 -10.52%
Sep, 2023 $8.75 $6.51 $2.24 258,359.0 +0.00%
insurance_life JXN
$84.06
price down icon 4.00%
insurance_life LNC
$36.87
price down icon 3.25%
insurance_life PRI
$259.48
price down icon 2.32%
insurance_life GL
$137.24
price down icon 2.30%
insurance_life UNM
$69.73
price down icon 2.90%
insurance_life PUK
$25.02
price down icon 1.96%
Cap:     |  Volume (24h):