Abacus Life, Inc. 9.875% Fixed Rate Senior Notes due 2028 (ABLLL) Stock Price History
Historical prices from 2023 to 2026
- 1M
- —
- 3M
- —
- YTD
- +0.6%
- 1Y
- +4.9%
- 3Y
- +0.9%
- 5Y
- +0.6%
Loading 10-year price history...
ABLLL Historical Performance
ABLLL Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- +1.4%
- 2024 annual price return
- +32.0%
- 2025 annual price return
- -16.3%
- 2026 annual price return
- +2.3%
ABLLL Stock Price Trajectory (2023–2026)
As of June 30, 2026, Abacus Life, Inc. 9.875% Fixed Rate Senior Notes due 2028 (ABLLL) trades at $25.61, representing a +4.9% return over the past year. The stock has delivered a +27.6% total return over five years (+0.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $38.50 on January 7, 2025. From this peak, ABLLL has corrected -33.5%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers ABL (+57.4% 1Y), HIFS (+23.6% 1Y), and CSWC (+6.7% 1Y), ABLLL has underperformed the peer group average. Compare ABLLL vs ABL →
ABLLL Historical Price Data · from 2023
Rows 1–50 of 573| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-03-17 | 25.55 | 25.61 | 25.53 | 25.61 | 7K | -0.29% |
| 2026-03-13 | 25.65 | 25.74 | 25.65 | 25.68 | 6K | -0.19% |
| 2026-03-11 | 25.84 | 25.84 | 25.62 | 25.73 | 2K | +0.12% |
| 2026-03-10 | 25.73 | 25.73 | 25.57 | 25.70 | 8K | +0.94% |
| 2026-03-09 | 25.51 | 25.51 | 25.46 | 25.46 | 4K | -2.04% |
| 2026-03-05 | 26.00 | 26.02 | 25.99 | 25.99 | 7K | -0.42% |
| 2026-03-04 | 26.01 | 26.10 | 26.01 | 26.10 | 2K | +0.19% |
| 2026-03-03 | 26.13 | 26.13 | 26.05 | 26.05 | 513 | -0.04% |
| 2026-03-02 | 26.13 | 26.13 | 26.01 | 26.06 | 6K | +0.08% |
| 2026-02-27 | 26.14 | 26.15 | 26.04 | 26.04 | 5K | 0.00% |
| 2026-02-26 | 26.14 | 26.14 | 26.04 | 26.04 | 3K | -0.27% |
| 2026-02-25 | 26.07 | 26.11 | 26.06 | 26.11 | 901 | +0.23% |
| 2026-02-24 | 26.04 | 26.19 | 25.85 | 26.05 | 12K | -0.31% |
| 2026-02-23 | 25.85 | 26.13 | 25.85 | 26.13 | 1K | +0.65% |
| 2026-02-20 | 26.04 | 26.09 | 25.90 | 25.96 | 25 | -0.42% |
| 2026-02-17 | 25.81 | 26.07 | 25.79 | 26.07 | 12K | +1.09% |
| 2026-02-13 | 25.76 | 25.82 | 25.59 | 25.79 | 15K | -0.92% |
| 2026-02-12 | 26.09 | 26.13 | 26.03 | 26.03 | 4K | -0.19% |
| 2026-02-11 | 26.11 | 26.11 | 26.05 | 26.08 | 3K | -0.08% |
| 2026-02-10 | 26.11 | 26.13 | 26.08 | 26.10 | 1K | 0.00% |
| 2026-02-09 | 26.14 | 26.14 | 26.00 | 26.10 | 5K | -0.14% |
| 2026-02-06 | 26.18 | 26.18 | 26.12 | 26.14 | 3K | -0.01% |
| 2026-02-05 | 26.17 | 26.18 | 26.14 | 26.14 | 5K | -0.08% |
| 2026-02-04 | 26.15 | 26.21 | 26.11 | 26.16 | 12K | -0.19% |
| 2026-02-03 | 26.35 | 26.35 | 26.10 | 26.21 | 6K | +2.95% |
| 2026-02-02 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | 0.00% |
| 2026-01-30 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | 0.00% |
| 2026-01-29 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | 0.00% |
| 2026-01-28 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | 0.00% |
| 2026-01-27 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | 0.00% |
| 2026-01-26 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | 0.00% |
| 2026-01-23 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | 0.00% |
| 2026-01-22 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | 0.00% |
| 2026-01-21 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | 0.00% |
| 2026-01-20 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | 0.00% |
| 2026-01-16 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | 0.00% |
| 2026-01-15 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | 0.00% |
| 2026-01-14 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | 0.00% |
| 2026-01-13 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | 0.00% |
| 2026-01-12 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | 0.00% |
| 2026-01-09 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | 0.00% |
| 2026-01-08 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | 0.00% |
| 2026-01-07 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | 0.00% |
| 2026-01-06 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | 0.00% |
| 2026-01-05 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | 0.00% |
| 2026-01-02 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | 0.00% |
| 2025-12-31 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | 0.00% |
| 2025-12-30 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | 0.00% |
| 2025-12-29 | 25.52 | 25.52 | 25.45 | 25.46 | 4K | +0.24% |
| 2025-12-26 | 25.44 | 25.46 | 25.40 | 25.40 | 3K | -0.16% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ABLLL — Frequently Asked Questions
Quick answers to the most common questions about buying ABLLL stock.
How has ABLLL stock performed recently?
ABLLL returned +4.9% over the past year, beating its 5-year annualized CAGR of +0.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ABLLL's all-time high price?
Abacus Life, Inc. 9.875% Fixed Rate Senior Notes due 2028 reached $38.50 on 2025-01-07. The 52-week high is $26.35. Current 1-year return of +4.9% places the stock closer to historical peaks.
Where can I download ABLLL historical price data?
This page provides ABLLL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.