Abacus Global Management, Inc. (ABX) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Abacus Global Management, Inc. (ABX) since IPO date, it would be worth $981.95 as of June 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $974.71, while $1000 invested 1 year ago would be worth $1,735.46. This corresponds to total returns of -1.8%, -2.53%, 73.55%, respectively, with annualized returns of -0.32%, -0.51%, 73.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2026 | 9.69 | 9.25 | 9.25 | 9.72 | 9.14 | 865,195 |
| June 17, 2026 | 9.71 | 9.66 | 9.66 | 9.9 | 9.57 | 638,881 |
| June 16, 2026 | 9.7 | 9.74 | 9.74 | 9.88 | 9.65 | 360,905 |
| June 15, 2026 | 9.77 | 9.65 | 9.65 | 9.85 | 9.57 | 605,612 |
| June 12, 2026 | 9.5 | 9.59 | 9.59 | 9.89 | 9.43 | 497,623 |
| June 11, 2026 | 9.23 | 9.4 | 9.4 | 9.44 | 9.04 | 381,885 |
| June 10, 2026 | 9.1 | 9.11 | 9.11 | 9.36 | 9.03 | 409,840 |
| June 09, 2026 | 8.8 | 8.94 | 8.94 | 9.08 | 8.75 | 307,933 |
| June 08, 2026 | 8.77 | 8.71 | 8.71 | 8.99 | 8.67 | 316,774 |
| June 05, 2026 | 8.98 | 8.76 | 8.76 | 8.98 | 8.68 | 622,213 |
| June 04, 2026 | 8.42 | 8.87 | 8.87 | 8.87 | 8.35 | 329,234 |
| June 03, 2026 | 8.67 | 8.3 | 8.3 | 8.67 | 8.22 | 592,281 |
| June 02, 2026 | 9.01 | 8.83 | 8.83 | 9.08 | 8.7 | 445,027 |
| June 01, 2026 | 8.88 | 9.05 | 9.05 | 9.19 | 8.88 | 608,867 |
| May 29, 2026 | 9.24 | 8.98 | 8.98 | 9.29 | 8.93 | 553,038 |
| May 28, 2026 | 9.21 | 9.23 | 9.23 | 9.34 | 9.13 | 343,870 |
| May 27, 2026 | 9.54 | 9.32 | 9.32 | 9.7 | 9.3 | 419,490 |
| May 26, 2026 | 9.07 | 9.56 | 9.56 | 9.65 | 8.85 | 552,703 |
| May 22, 2026 | 8.97 | 9.04 | 9.04 | 9.09 | 8.9 | 441,429 |
| May 21, 2026 | 8.76 | 8.97 | 8.97 | 8.99 | 8.59 | 312,440 |
| May 20, 2026 | 9.03 | 8.86 | 8.86 | 9.03 | 8.76 | 302,257 |
| May 19, 2026 | 9.38 | 8.84 | 8.84 | 9.4 | 8.82 | 407,535 |
| May 18, 2026 | 9.11 | 9.38 | 9.38 | 9.47 | 9.1 | 851,640 |
| May 15, 2026 | 8.99 | 9.09 | 9.09 | 9.27 | 8.86 | 595,849 |
| May 14, 2026 | 9.41 | 9.17 | 9.17 | 9.48 | 9.05 | 548,097 |
| May 13, 2026 | 9.38 | 9.25 | 9.25 | 9.5 | 9.09 | 535,705 |
| May 12, 2026 | 9.27 | 9.34 | 9.34 | 9.41 | 9.14 | 485,549 |
| May 11, 2026 | 9.18 | 9.23 | 9.23 | 9.66 | 9 | 682,598 |
| May 08, 2026 | 9.5 | 9.08 | 9.08 | 9.5 | 8.18 | 990,340 |
| May 07, 2026 | 9.48 | 9.38 | 9.38 | 9.58 | 9.31 | 617,857 |
| May 06, 2026 | 9.25 | 9.44 | 9.44 | 9.49 | 9.21 | 483,551 |
| May 05, 2026 | 9.24 | 9.26 | 9.26 | 9.49 | 9.18 | 511,073 |
| May 04, 2026 | 9.41 | 9.19 | 9.19 | 9.63 | 9.19 | 659,973 |
| May 01, 2026 | 9.47 | 9.44 | 9.44 | 9.73 | 9.34 | 685,971 |
| April 30, 2026 | 9.4 | 9.5 | 9.5 | 9.61 | 9.21 | 503,023 |
| April 29, 2026 | 9.37 | 9.38 | 9.38 | 9.5 | 9.26 | 376,138 |
| April 28, 2026 | 9.38 | 9.45 | 9.45 | 9.55 | 9.23 | 434,192 |
| April 27, 2026 | 9.21 | 9.32 | 9.32 | 9.46 | 9.21 | 288,904 |
| April 24, 2026 | 9.16 | 9.21 | 9.21 | 9.41 | 9.16 | 416,764 |
| April 23, 2026 | 9.23 | 9.21 | 9.21 | 9.26 | 8.97 | 353,615 |
| April 22, 2026 | 9.4 | 9.26 | 9.26 | 9.59 | 9.26 | 326,615 |
| April 21, 2026 | 9.6 | 9.44 | 9.44 | 9.74 | 9.38 | 421,162 |
| April 20, 2026 | 9.31 | 9.64 | 9.64 | 9.73 | 9.31 | 636,033 |
| April 17, 2026 | 8.98 | 9.26 | 9.26 | 9.31 | 8.88 | 637,403 |
| April 16, 2026 | 8.86 | 8.86 | 8.86 | 8.98 | 8.71 | 410,641 |
| April 15, 2026 | 8.78 | 8.8 | 8.8 | 8.91 | 8.67 | 469,753 |
| April 14, 2026 | 8.58 | 8.72 | 8.72 | 8.83 | 8.48 | 479,511 |
| April 13, 2026 | 8.07 | 8.56 | 8.56 | 8.61 | 8.01 | 499,347 |
| April 10, 2026 | 8.08 | 8.12 | 8.12 | 8.23 | 7.8 | 664,605 |
| April 09, 2026 | 8.44 | 8.06 | 8.06 | 8.54 | 8.05 | 571,930 |
| April 08, 2026 | 8.39 | 8.57 | 8.57 | 8.64 | 8.34 | 1.06M |
| April 07, 2026 | 7.94 | 8.05 | 8.05 | 8.21 | 7.32 | 1.01M |
| April 06, 2026 | 8.09 | 8.01 | 8.01 | 8.27 | 7.9 | 751,036 |
| April 02, 2026 | 7.64 | 8.09 | 8.09 | 8.13 | 7.52 | 594,688 |
| April 01, 2026 | 7.95 | 7.76 | 7.76 | 8 | 7.7 | 594,686 |
| March 31, 2026 | 8.14 | 7.88 | 7.88 | 8.18 | 7.71 | 960,562 |
| March 30, 2026 | 8.36 | 7.96 | 7.96 | 8.55 | 7.93 | 974,733 |
| March 27, 2026 | 8.8 | 8.34 | 8.34 | 8.88 | 8.34 | 586,715 |
| March 26, 2026 | 8.76 | 8.83 | 8.83 | 9.02 | 8.6 | 627,661 |
| March 25, 2026 | 9.04 | 8.89 | 8.89 | 9.18 | 8.85 | 453,381 |