Get the Stockscreener App
5.48
3.86%
-0.22
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 October 17, 2025, is $5.48.
- 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 19.13% to $5.48 now.
- The 52-week high stock price for ABL is $9.69, representing a 76.82% increase from the current share price, occurred on October 21, 2024.
- The 52-week low stock price for ABL is $4.60, indicating a -16.06% decrease from the current share price, occurred on June 27, 2025.
The table below shows more information about ABL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 17, 2025 | $5.76 | $5.36 | $0.405 | 1,575,874.0 | -3.86% |
| Oct 16, 2025 | $6.16 | $5.64 | $0.515 | 627,969.0 | -6.56% |
| Oct 15, 2025 | $6.18 | $5.98 | $0.2075 | 495,410.0 | +1.50% |
| Oct 14, 2025 | $6.03 | $5.80 | $0.234 | 367,193.0 | +2.39% |
| Oct 13, 2025 | $5.87 | $5.67 | $0.20 | 335,863.0 | +2.26% |
| Oct 10, 2025 | $6.11 | $5.72 | $0.39 | 421,987.0 | -4.17% |
| Oct 09, 2025 | $6.04 | $5.87 | $0.17 | 368,468.0 | +0.50% |
| Oct 08, 2025 | $6.03 | $5.79 | $0.24 | 358,219.0 | +2.23% |
| Oct 07, 2025 | $6.19 | $5.83 | $0.36 | 473,658.0 | -2.83% |
| Oct 06, 2025 | $6.38 | $5.99 | $0.395 | 589,523.0 | -1.96% |
| Oct 03, 2025 | $6.14 | $5.75 | $0.39 | 709,339.0 | +6.81% |
| Oct 02, 2025 | $5.82 | $5.64 | $0.18 | 458,503.0 | +0.53% |
| Oct 01, 2025 | $5.82 | $5.68 | $0.14 | 581,380.0 | -0.52% |
| Sep 30, 2025 | $5.93 | $5.69 | $0.24 | 796,583.0 | -3.21% |
| Sep 29, 2025 | $6.20 | $5.90 | $0.30 | 646,528.0 | +0.85% |
| Sep 26, 2025 | $5.91 | $5.51 | $0.395 | 1,113,037.0 | +0.86% |
| Sep 25, 2025 | $6.15 | $5.80 | $0.3482 | 648,375.0 | -3.96% |
| Sep 24, 2025 | $6.17 | $5.86 | $0.31 | 562,453.0 | -0.33% |
| Sep 23, 2025 | $6.19 | $5.95 | $0.2399 | 842,267.0 | -0.65% |
| Sep 22, 2025 | $6.39 | $6.05 | $0.34 | 1,530,202.0 | -1.77% |
| Sep 19, 2025 | $6.58 | $6.21 | $0.37 | 6,303,463.0 | -4.01% |
| Sep 18, 2025 | $6.83 | $6.46 | $0.37 | 587,075.0 | -2.41% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $6.38 | $5.36 | $1.02 | 8,939,260.0 | -4.36% |
| Sep, 2025 | $7.18 | $5.51 | $1.67 | 19,214,732.0 | -19.86% |
| Aug, 2025 | $7.16 | $5.15 | $2.01 | 13,602,948.0 | +32.16% |
| Jul, 2025 | $5.68 | $4.80 | $0.8789 | 14,083,564.0 | +5.25% |
| 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% |
1.78%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):