Abacus Global Management, Inc. (ABL) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
ABL Historical Performance
Short-Term Returns
ABL Stock Price Trajectory (2020–2026)
As of May 8, 2026, Abacus Global Management, Inc. (ABL) trades at $8.09, representing a -1.9% return over the past year. The stock has delivered a -15.4% total return over five years (-3.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $13.25 on February 7, 2024. From this peak, ABL has corrected -38.9%, currently trading 19% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers LPLA (-7.5% 1Y), HIFS (+13.1% 1Y), and CRBG (-12.5% 1Y), ABL has underperformed the peer group average. Compare ABL vs LPLA →
ABL Historical Price Data (2025–2026)
Showing 30 of 1,385 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-04-02 | 7.64 | 8.13 | 7.52 | 8.09 | 595K | +2.66% |
| 2026-03-31 | 8.14 | 8.18 | 7.72 | 7.88 | 851K | -1.01% |
| 2026-03-30 | 8.36 | 8.55 | 7.93 | 7.96 | 976K | -4.56% |
| 2026-03-27 | 8.80 | 8.88 | 8.34 | 8.34 | 604K | -5.55% |
| 2026-03-26 | 8.76 | 9.02 | 8.65 | 8.83 | 573K | -2.11% |
| 2026-03-19 | 9.30 | 9.37 | 8.85 | 9.02 | 953K | -4.45% |
| 2026-03-18 | 10.02 | 10.10 | 9.42 | 9.44 | 943K | -3.67% |
| 2026-03-13 | 9.53 | 9.99 | 9.27 | 9.80 | 1.32M | -2.97% |
| 2026-03-11 | 10.25 | 10.37 | 9.91 | 10.10 | 682K | -2.04% |
| 2026-03-10 | 9.68 | 10.50 | 9.68 | 10.31 | 761K | +7.06% |
| 2026-03-09 | 9.72 | 9.99 | 9.44 | 9.63 | 668K | -2.03% |
| 2026-03-06 | 9.80 | 9.87 | 9.43 | 9.83 | 526K | -1.21% |
| 2026-03-05 | 9.89 | 10.03 | 9.80 | 9.95 | 615K | +0.10% |
| 2026-03-04 | 9.50 | 9.99 | 9.50 | 9.94 | 444K | +3.97% |
| 2026-03-02 | 9.02 | 9.62 | 8.94 | 9.56 | 9 | +4.71% |
| 2026-02-27 | 8.92 | 9.18 | 8.73 | 9.13 | 224K | +0.88% |
| 2026-02-26 | 8.88 | 9.09 | 8.71 | 9.05 | 165K | +3.55% |
| 2026-02-25 | 8.85 | 8.87 | 8.61 | 8.74 | 147K | +0.11% |
| 2026-02-24 | 8.67 | 8.77 | 8.55 | 8.73 | 97K | +1.51% |
| 2026-02-23 | 8.74 | 8.80 | 8.52 | 8.60 | 520K | -1.38% |
| 2026-02-19 | 9.00 | 9.08 | 8.55 | 8.72 | 8 | -1.80% |
| 2026-02-18 | 8.40 | 8.99 | 8.34 | 8.88 | 1.36M | +4.59% |
| 2026-02-17 | 8.49 | 8.55 | 8.33 | 8.49 | 604K | +1.07% |
| 2026-02-13 | 8.33 | 8.43 | 8.11 | 8.40 | 516K | +1.33% |
| 2026-02-12 | 7.98 | 8.31 | 7.86 | 8.29 | 601K | +5.07% |
| 2026-02-11 | 8.16 | 8.34 | 7.82 | 7.89 | 613K | -2.95% |
| 2026-02-10 | 7.83 | 8.23 | 7.76 | 8.13 | 632K | +3.70% |
| 2026-02-09 | 7.58 | 8.01 | 7.48 | 7.84 | 592K | +5.66% |
| 2026-02-06 | 7.49 | 7.55 | 7.28 | 7.42 | 457K | +2.34% |
| 2026-02-05 | 7.58 | 7.66 | 7.17 | 7.25 | 426K | -6.57% |
See ABL's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ABL Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ABL vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonABL — Frequently Asked Questions
Quick answers to the most common questions about buying ABL stock.
How has ABL stock performed recently?
ABL declined -1.9% over the past year, below its 5-year annualized CAGR of -3.8%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is ABL's all-time high price?
Abacus Global Management, Inc. reached $13.25 on 2024-02-07. The 52-week high is $10.50. Current 1-year return of -1.9% places the stock further from historical peaks.
Where can I download ABL historical price data?
This page provides ABL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.