Get the Stockscreener App
8.27
0.24%
0.02
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 May 02, 2025, is $8.27.
- 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 $5.75 on November 14, 2023. Since then, Abacus Global Management Inc's stock price has risen over 43.83% to $8.27 now.
- The 52-week high stock price for ABL is $12.40, representing a 49.94% increase from the current share price, occurred on June 03, 2024.
- The 52-week low stock price for ABL is $6.34, indicating a -23.34% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| May 02, 2025 | $8.47 | $8.16 | $0.31 | 350,483.0 | +0.24% |
| May 01, 2025 | $8.29 | $8.02 | $0.265 | 306,405.0 | -0.12% |
| Apr 30, 2025 | $8.44 | $8.19 | $0.245 | 467,722.0 | +0.73% |
| Apr 29, 2025 | $8.40 | $8.00 | $0.40 | 315,015.0 | -0.49% |
| Apr 28, 2025 | $8.36 | $8.09 | $0.27 | 263,847.0 | -0.36% |
| Apr 25, 2025 | $8.37 | $8.14 | $0.23 | 221,289.0 | -0.36% |
| Apr 24, 2025 | $8.41 | $8.20 | $0.21 | 410,525.0 | +0.00% |
| Apr 23, 2025 | $8.39 | $8.20 | $0.195 | 402,603.0 | +2.03% |
| Apr 22, 2025 | $8.43 | $8.13 | $0.30 | 487,495.0 | +0.93% |
| Apr 21, 2025 | $8.25 | $8.03 | $0.22 | 347,940.0 | -1.10% |
| Apr 17, 2025 | $8.29 | $8.05 | $0.24 | 680,860.0 | +1.62% |
| Apr 16, 2025 | $8.08 | $7.81 | $0.27 | 458,659.0 | +0.25% |
| Apr 15, 2025 | $8.19 | $7.95 | $0.245 | 485,940.0 | -1.11% |
| Apr 14, 2025 | $8.19 | $7.87 | $0.32 | 510,603.0 | +3.06% |
| Apr 11, 2025 | $7.98 | $7.17 | $0.81 | 1,523,403.0 | +10.10% |
| Apr 10, 2025 | $7.21 | $6.86 | $0.355 | 358,622.0 | +0.42% |
| Apr 09, 2025 | $7.25 | $6.34 | $0.91 | 827,530.0 | +6.93% |
| Apr 08, 2025 | $7.35 | $6.62 | $0.73 | 457,992.0 | -5.68% |
| Apr 07, 2025 | $7.42 | $6.70 | $0.72 | 388,216.0 | -0.56% |
| Apr 04, 2025 | $7.51 | $6.91 | $0.60 | 466,354.0 | -7.21% |
| Apr 03, 2025 | $7.84 | $7.50 | $0.34 | 208,636.0 | -3.05% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $8.47 | $8.02 | $0.45 | 1,007,371.0 | +0.12% |
| 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% |
3.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):