Abacus Global Management, Inc. (ABL) NASDAQ

8.09

+0.33(+4.25%)

Updated at April 02 09:30AM

Currency In USD

ABL Historical Return

If you invested $1000 in Abacus Global Management, Inc. (ABL) since IPO date, it would be worth $858.81 as of May 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $850.68, while $1000 invested 1 year ago would be worth $951.76. This corresponds to total returns of -14.12%, -14.93%, -4.82%, respectively, with annualized returns of -2.64%, -3.18%, -4.82%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ABL Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 27, 20268.929.139.139.188.73223,758
February 26, 20268.889.059.059.098.71165,247
February 25, 20268.858.748.748.878.61147,087
February 24, 20268.678.738.738.778.5597,383
February 23, 20268.748.68.68.88.52520,214
February 20, 2026-1-18.72-1-10
February 19, 2026-1-18.72-1-10
February 18, 2026-1-18.88-1-10
February 17, 20268.498.498.498.558.33604,177
February 13, 20268.218.48.48.438.11516,133
February 12, 20267.998.298.298.317.86601,120
February 11, 20268.167.897.898.347.82612,690
February 10, 20267.838.138.138.237.76633,183
February 09, 20267.487.847.848.017.48592,447
February 06, 20267.327.427.427.557.28456,767
February 05, 20267.67.257.257.667.18426,212
February 04, 20267.337.767.767.927.32556,240
February 03, 20268.37.37.38.347.27690,418
February 02, 20267.798.058.058.387.79619,640
January 30, 20267.957.457.458.047.41536,115
January 29, 20267.968.058.058.077.85343,709
January 28, 20268.057.887.888.147.77382,923
January 27, 20268.38.18.18.37.73457,760
January 26, 20268.278.38.38.388.16283,793
January 23, 20268.428.238.238.428.15300,574
January 22, 20268.528.328.328.658.3516,876
January 21, 20268.588.338.338.678.1406,420
January 20, 20268.468.538.538.648.4296,736
January 16, 20268.358.578.578.738.35419,512
January 15, 20268.578.468.468.728.45422,141
January 14, 20268.428.638.638.718.39363,903
January 13, 20268.758.358.358.898.34441,363
January 12, 20268.628.618.618.848.52441,822
January 09, 20268.768.628.628.798.29551,042
January 08, 20268.168.728.728.768.1645,251
January 07, 20268.248.258.258.398.1385,331
January 06, 20268.098.198.198.227.99380,144
January 05, 20267.928.058.058.157.83681,107
January 02, 20268.547.927.928.567.91991,086
December 31, 20258.368.558.558.578.33810,663
December 30, 20258.568.298.298.768.29359,743
December 29, 20258.428.478.478.598.27775,200
December 26, 20258.528.58.58.578.35403,900
December 24, 20258.48.528.528.668.4333,338
December 23, 20258.678.428.428.958.33707,832
December 22, 20258.528.498.498.718.38445,700
December 19, 20258.728.518.518.878.511.05M
December 18, 20258.448.768.768.888.36658,334
December 17, 20258.278.38.38.68.25967,062
December 16, 20258.288.258.258.488.17555,713
December 15, 20258.48.318.318.458.19617,404
December 12, 20258.48.38.38.568.26588,604
December 11, 20257.958.48.48.417.85737,700
December 10, 20257.67.957.958.287.521.31M
December 09, 20257.347.647.647.687.28639,538
December 08, 20257.017.397.397.476.97825,813
December 05, 20256.926.896.897.086.83430,647
December 04, 20256.736.946.946.986.64658,200
December 03, 20256.516.866.866.986.37814,428
December 02, 20256.566.436.436.726.41486,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved