Abacus Global Management Stock Price History
NYSE: ABXFinanceInvestment ManagersUSD
8.19-0.13 (-1.56%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ABX price history at a glance
The price history for Abacus Global Management (ABX) on this page begins on September 14, 2020, when the stock closed at $9.76; it most recently closed at $8.19 on October 5, 2026. The highest price in this record is $13.25, reached on February 5, 2024; the latest close is 38.2% below that peak. Across the 5 complete calendar years in the table, ABX finished higher in 2 and lower in 3. Its best year was 2022 (+2.9%) and its worst was 2024 (-18.2%).
Over roughly 6 years the share price changed -16.1%, a -2.9% compound annual price return (excluding dividends). In the last 12 months alone, ABX has gained 36.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $13.25
- Date of high
- Feb 5, 2024
- Low since 2020
- $4.60
- Date of low
- Jun 23, 2025
- 52-week high
- $12.44
- 52-week low
- $5.00
- Last close
- $8.19
ABX returns
1 week
-0.97%
1 month
-14.86%
3 months
-26.28%
6 months
+0.86%
Year to date
-4.21%
1 year
+36.73%
3 years
+30.21%
5 years
-16.60%
ABX price return, excluding dividends.
ABX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.19 | +3.41% |
| 2025 | 7.92 | +0.25% |
| 2024 | 7.90 | -18.22% |
| 2023 | 9.66 | -4.92% |
| 2022 | 10.16 | +2.94% |
| 2021 | 9.87 | -2.76% |
| 2020* | 10.15 | +4.00% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
ABX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.35 | 8.32 | 8.15 | 8.19 | -1.56% | |
| 8.23 | 8.36 | 8.19 | 8.32 | +0.36% | |
| 8.28 | 8.43 | 8.24 | 8.29 | -1.19% | |
| 8.34 | 8.47 | 8.32 | 8.39 | +1.82% | |
| 8.26 | 8.43 | 8.21 | 8.24 | -0.36% | |
| 8.05 | 8.35 | 8.05 | 8.27 | +4.82% | |
| 7.95 | 8.13 | 7.77 | 7.89 | -2.11% | |
| 8.03 | 8.25 | 8.00 | 8.06 | 0.00% | |
| 8.24 | 8.24 | 7.93 | 8.06 | -1.95% | |
| 8.28 | 8.39 | 8.17 | 8.22 | -0.84% | |
| 8.31 | 8.55 | 8.07 | 8.29 | +0.24% | |
| 7.75 | 8.27 | 7.74 | 8.27 | +5.75% | |
| 7.93 | 7.95 | 7.62 | 7.82 | -2.49% | |
| 8.18 | 8.19 | 7.76 | 8.02 | -0.37% | |
| 9.14 | 9.14 | 7.97 | 8.05 | -8.21% | |
| 9.06 | 9.07 | 8.67 | 8.77 | -3.31% | |
| 9.49 | 9.49 | 9.07 | 9.07 | -1.52% | |
| 9.44 | 9.53 | 9.14 | 9.21 | -1.29% | |
| 9.46 | 9.46 | 9.20 | 9.33 | -1.69% | |
| 9.51 | 9.70 | 9.39 | 9.49 | -0.21% | |
| 9.61 | 9.80 | 9.49 | 9.51 | -0.21% | |
| 9.55 | 9.62 | 9.43 | 9.53 | -0.94% | |
| 9.71 | 9.73 | 9.42 | 9.62 | -1.13% | |
| 9.46 | 9.78 | 9.41 | 9.73 | +1.25% | |
| 9.92 | 9.92 | 9.52 | 9.61 | -1.44% | |
| 9.68 | 9.80 | 9.49 | 9.75 | +1.88% | |
| 9.33 | 9.60 | 9.24 | 9.57 | +3.91% | |
| 9.43 | 9.48 | 9.16 | 9.21 | -4.06% | |
| 9.74 | 9.76 | 9.45 | 9.60 | -1.44% | |
| 9.88 | 9.97 | 9.71 | 9.74 | -0.92% | |
| 9.68 | 9.94 | 9.68 | 9.83 | +0.51% | |
| 9.83 | 9.96 | 9.65 | 9.78 | -1.01% | |
| 9.65 | 9.93 | 9.56 | 9.88 | +2.81% | |
| 9.76 | 9.86 | 9.47 | 9.61 | -0.52% | |
| 9.13 | 9.69 | 9.11 | 9.66 | +5.46% | |
| 9.13 | 9.23 | 8.92 | 9.16 | +0.11% | |
| 9.08 | 9.38 | 9.08 | 9.15 | +1.55% | |
| 9.03 | 9.27 | 9.01 | 9.01 | -1.21% | |
| 9.12 | 9.21 | 8.96 | 9.12 | -1.62% | |
| 9.04 | 9.63 | 9.01 | 9.27 | +8.80% | |
| 8.68 | 8.78 | 8.43 | 8.52 | -0.12% | |
| 8.98 | 9.29 | 8.50 | 8.53 | -4.37% | |
| 9.75 | 9.75 | 8.89 | 8.92 | -6.30% | |
| 9.51 | 9.67 | 9.25 | 9.52 | 0.00% | |
| 9.89 | 10.50 | 9.50 | 9.52 | -8.46% | |
| 10.43 | 10.55 | 10.21 | 10.40 | -1.52% | |
| 10.95 | 11.00 | 10.51 | 10.56 | -2.76% | |
| 10.93 | 11.08 | 10.69 | 10.86 | +2.16% | |
| 10.28 | 10.70 | 10.28 | 10.63 | +3.10% | |
| 10.40 | 10.56 | 10.24 | 10.31 | -1.53% | |
| 10.29 | 10.53 | 10.03 | 10.47 | +1.65% | |
| 10.40 | 10.58 | 10.26 | 10.30 | -2.74% | |
| 10.49 | 10.68 | 10.44 | 10.59 | +1.24% | |
| 10.37 | 10.57 | 10.31 | 10.46 | +0.77% | |
| 10.17 | 10.63 | 10.03 | 10.38 | +3.28% | |
| 10.57 | 10.57 | 9.99 | 10.05 | -2.43% | |
| 10.25 | 10.58 | 10.11 | 10.30 | -0.77% | |
| 10.57 | 10.57 | 10.27 | 10.38 | +1.17% | |
| 10.30 | 10.66 | 10.24 | 10.26 | -0.97% | |
| 10.27 | 10.59 | 10.11 | 10.36 | -1.43% | |
| 11.01 | 11.01 | 10.47 | 10.51 | -3.40% | |
| 11.03 | 11.41 | 10.70 | 10.88 | -2.33% | |
| 11.27 | 11.58 | 11.03 | 11.14 | +1.27% | |
| 11.05 | 11.24 | 10.91 | 11.00 | -0.99% | |
| 12.00 | 12.00 | 11.07 | 11.11 | -7.34% | |
| 11.72 | 12.09 | 11.60 | 11.99 | +3.10% | |
| 11.85 | 11.90 | 11.57 | 11.63 | -1.44% | |
| 12.00 | 12.13 | 11.55 | 11.80 | -1.67% | |
| 11.80 | 12.44 | 11.76 | 12.00 | +1.18% | |
| 11.82 | 11.90 | 11.52 | 11.86 | +1.54% | |
| 10.48 | 11.84 | 10.34 | 11.68 | +9.06% | |
| 10.79 | 11.08 | 10.71 | 10.71 | -0.37% | |
| 9.76 | 10.82 | 9.64 | 10.75 | +8.48% | |
| 9.34 | 9.91 | 9.27 | 9.91 | +7.25% | |
| 9.30 | 9.41 | 9.12 | 9.24 | -0.65% | |
| 9.49 | 9.57 | 9.23 | 9.30 | -3.43% | |
| 9.49 | 9.73 | 9.45 | 9.63 | +0.73% | |
| 9.37 | 9.68 | 9.31 | 9.56 | +3.35% | |
| 9.69 | 9.72 | 9.14 | 9.25 | -4.24% | |
| 9.71 | 9.90 | 9.57 | 9.66 | -0.82% | |
| 9.70 | 9.88 | 9.65 | 9.74 | +0.93% | |
| 9.77 | 9.85 | 9.57 | 9.65 | +0.63% | |
| 9.50 | 9.89 | 9.43 | 9.59 | +2.02% | |
| 9.23 | 9.44 | 9.04 | 9.40 | +3.18% | |
| 9.10 | 9.36 | 9.03 | 9.11 | +1.90% | |
| 8.80 | 9.08 | 8.75 | 8.94 | +2.64% | |
| 8.77 | 8.99 | 8.67 | 8.71 | -0.57% | |
| 8.98 | 8.98 | 8.68 | 8.76 | -1.24% | |
| 8.42 | 8.87 | 8.35 | 8.87 | +6.87% | |
| 8.67 | 8.67 | 8.22 | 8.30 | -6.00% | |
| 9.01 | 9.08 | 8.70 | 8.83 | -2.43% | |
| 8.88 | 9.19 | 8.88 | 9.05 | +0.78% | |
| 9.24 | 9.29 | 8.93 | 8.98 | -2.71% | |
| 9.21 | 9.34 | 9.13 | 9.23 | -0.97% | |
| 9.56 | 9.70 | 9.30 | 9.32 | -2.51% | |
| 9.07 | 9.65 | 8.85 | 9.56 | +5.75% | |
| 8.97 | 9.09 | 8.90 | 9.04 | +0.78% | |
| 8.76 | 8.99 | 8.59 | 8.97 | +1.24% | |
| 9.03 | 9.03 | 8.76 | 8.86 | +0.23% | |
| 9.38 | 9.40 | 8.82 | 8.84 | -5.76% | |
| 9.11 | 9.47 | 9.07 | 9.38 | +3.19% | |
| 8.99 | 9.27 | 8.86 | 9.09 | -0.87% | |
| 9.41 | 9.48 | 9.05 | 9.17 | -0.86% | |
| 9.38 | 9.50 | 9.09 | 9.25 | -0.96% | |
| 9.27 | 9.41 | 9.14 | 9.34 | +1.19% | |
| 9.18 | 9.66 | 9.00 | 9.23 | +1.65% | |
| 9.50 | 9.50 | 8.18 | 9.08 | -3.20% | |
| 9.48 | 9.58 | 9.31 | 9.38 | -0.64% | |
| 9.25 | 9.49 | 9.21 | 9.44 | +1.94% | |
| 9.24 | 9.49 | 9.18 | 9.26 | +0.76% | |
| 9.41 | 9.63 | 9.19 | 9.19 | -2.65% | |
| 9.47 | 9.73 | 9.34 | 9.44 | -0.63% | |
| 9.40 | 9.61 | 9.21 | 9.50 | +1.28% | |
| 9.37 | 9.50 | 9.26 | 9.38 | -0.74% | |
| 9.38 | 9.55 | 9.23 | 9.45 | +1.39% | |
| 9.21 | 9.46 | 9.21 | 9.32 | +1.19% | |
| 9.16 | 9.41 | 9.16 | 9.21 | 0.00% | |
| 9.23 | 9.26 | 8.97 | 9.21 | -0.54% | |
| 9.40 | 9.59 | 9.26 | 9.26 | -1.91% | |
| 9.60 | 9.74 | 9.38 | 9.44 | -2.07% | |
| 9.31 | 9.73 | 9.31 | 9.64 | +4.10% | |
| 8.98 | 9.31 | 8.88 | 9.26 | +4.51% | |
| 8.86 | 8.98 | 8.71 | 8.86 | +0.68% | |
| 8.78 | 8.91 | 8.67 | 8.80 | +0.92% | |
| 8.58 | 8.83 | 8.48 | 8.72 | +1.87% | |
| 8.07 | 8.61 | 8.01 | 8.56 | +5.42% | |
| 8.08 | 8.23 | 7.80 | 8.12 | +0.74% | |
| 8.44 | 8.54 | 8.05 | 8.06 | -5.95% | |
| 8.39 | 8.64 | 8.34 | 8.57 | +6.46% | |
| 7.94 | 8.21 | 7.32 | 8.05 | +0.50% | |
| 8.09 | 8.27 | 7.90 | 8.01 | -0.99% | |
| 7.64 | 8.13 | 7.52 | 8.09 | +4.25% | |
| 7.95 | 8.00 | 7.70 | 7.76 | -1.52% | |
| 8.14 | 8.18 | 7.71 | 7.88 | -1.01% | |
| 8.36 | 8.55 | 7.93 | 7.96 | -4.56% | |
| 8.80 | 8.88 | 8.34 | 8.34 | -5.55% | |
| 8.76 | 9.02 | 8.60 | 8.83 | -0.67% | |
| 9.04 | 9.18 | 8.85 | 8.89 | -0.34% | |
| 8.93 | 9.03 | 8.76 | 8.92 | -1.65% | |
| 9.10 | 9.45 | 9.04 | 9.07 | +1.00% | |
| 9.08 | 9.22 | 8.64 | 8.98 | -0.44% | |
| 9.30 | 9.37 | 8.84 | 9.02 | -4.45% | |
| 10.02 | 10.10 | 9.42 | 9.44 | -6.44% | |
| 10.20 | 10.45 | 10.03 | 10.09 | +1.71% | |
| 10.10 | 10.54 | 9.87 | 9.92 | +1.22% | |
| 9.53 | 9.99 | 9.27 | 9.80 | -0.51% | |
| 9.97 | 10.36 | 9.75 | 9.85 | -2.48% | |
| 10.25 | 10.37 | 9.91 | 10.10 | -2.04% | |
| 9.68 | 10.50 | 9.68 | 10.31 | +7.06% | |
| 9.72 | 9.99 | 9.44 | 9.63 | -2.03% | |
| 9.80 | 9.87 | 9.43 | 9.83 | -1.21% | |
| 9.89 | 10.03 | 9.80 | 9.95 | +0.10% | |
| 9.50 | 10.00 | 9.50 | 9.94 | +3.11% | |
| 9.39 | 9.75 | 9.23 | 9.64 | +0.84% | |
| 8.94 | 9.62 | 8.94 | 9.56 | +4.71% | |
| 8.92 | 9.18 | 8.73 | 9.13 | +0.88% | |
| 8.88 | 9.09 | 8.71 | 9.05 | +3.55% | |
| 8.85 | 8.87 | 8.62 | 8.74 | +0.11% | |
| 8.67 | 8.77 | 8.55 | 8.73 | +1.51% | |
| 8.74 | 8.80 | 8.53 | 8.60 | -1.38% | |
| 8.82 | 8.82 | 8.52 | 8.72 | 0.00% | |
| 9.00 | 9.08 | 8.55 | 8.72 | -1.80% | |
| 8.37 | 8.99 | 8.34 | 8.88 | +4.59% | |
| 8.45 | 8.55 | 8.33 | 8.49 | +1.07% | |
| 8.21 | 8.43 | 8.11 | 8.40 | +1.33% | |
| 7.99 | 8.31 | 7.86 | 8.29 | +5.07% | |
| 8.16 | 8.34 | 7.82 | 7.89 | -2.95% | |
| 7.83 | 8.23 | 7.76 | 8.13 | +3.70% | |
| 7.48 | 8.01 | 7.48 | 7.84 | +5.66% | |
| 7.32 | 7.55 | 7.28 | 7.42 | +2.34% | |
| 7.60 | 7.66 | 7.18 | 7.25 | -6.57% | |
| 7.33 | 7.92 | 7.32 | 7.76 | +6.30% | |
| 8.30 | 8.34 | 7.27 | 7.30 | -9.32% | |
| 7.79 | 8.38 | 7.79 | 8.05 | +8.05% | |
| 7.95 | 8.04 | 7.41 | 7.45 | -7.45% | |
| 7.96 | 8.07 | 7.85 | 8.05 | +2.16% | |
| 8.05 | 8.14 | 7.77 | 7.88 | -2.72% | |
| 8.30 | 8.30 | 7.73 | 8.10 | -2.41% | |
| 8.27 | 8.38 | 8.16 | 8.30 | +0.85% | |
| 8.30 | 8.42 | 8.15 | 8.23 | -1.08% | |
| 8.52 | 8.65 | 8.30 | 8.32 | -0.12% | |
| 8.58 | 8.67 | 8.10 | 8.33 | -2.34% | |
| 8.46 | 8.64 | 8.40 | 8.53 | -0.47% | |
| 8.35 | 8.73 | 8.35 | 8.57 | +1.30% | |
| 8.57 | 8.72 | 8.45 | 8.46 | -1.97% | |
| 8.42 | 8.71 | 8.39 | 8.63 | +3.35% | |
| 8.75 | 8.89 | 8.34 | 8.35 | -3.02% | |
| 8.62 | 8.84 | 8.53 | 8.61 | -0.12% | |
| 8.76 | 8.79 | 8.29 | 8.62 | -1.15% | |
| 8.16 | 8.76 | 8.10 | 8.72 | +5.70% | |
| 8.24 | 8.39 | 8.11 | 8.25 | +0.73% | |
| 8.09 | 8.22 | 7.99 | 8.19 | +1.74% | |
| 7.92 | 8.16 | 7.83 | 8.05 | +1.64% | |
| 8.54 | 8.56 | 7.91 | 7.92 | -7.37% | |
| 8.36 | 8.57 | 8.33 | 8.55 | +3.14% | |
| 8.68 | 8.76 | 8.29 | 8.29 | -2.13% | |
| 8.42 | 8.59 | 8.27 | 8.47 | -0.35% | |
| 8.52 | 8.58 | 8.35 | 8.50 | -0.23% | |
| 8.40 | 8.66 | 8.40 | 8.52 | +1.19% | |
| 8.67 | 8.95 | 8.33 | 8.42 | -0.88% | |
| 8.52 | 8.71 | 8.38 | 8.50 | -0.18% | |
| 8.72 | 8.87 | 8.51 | 8.51 | -2.85% | |
| 8.44 | 8.88 | 8.36 | 8.76 | +5.54% | |
| 8.27 | 8.60 | 8.25 | 8.30 | +0.61% | |
| 8.28 | 8.48 | 8.17 | 8.25 | -0.72% | |
| 8.40 | 8.45 | 8.19 | 8.31 | +0.12% | |
| 8.40 | 8.56 | 8.26 | 8.30 | -1.19% | |
| 7.95 | 8.41 | 7.85 | 8.40 | +5.66% | |
| 7.60 | 8.28 | 7.52 | 7.95 | +4.06% | |
| 7.34 | 7.68 | 7.28 | 7.64 | +3.38% | |
| 7.01 | 7.47 | 6.97 | 7.39 | +7.26% | |
| 6.92 | 7.08 | 6.83 | 6.89 | -0.72% | |
| 6.73 | 6.98 | 6.64 | 6.94 | +1.17% | |
| 6.51 | 6.98 | 6.37 | 6.86 | +6.69% | |
| 6.56 | 6.72 | 6.41 | 6.43 | -4.17% | |
| 6.56 | 6.98 | 6.51 | 6.71 | +1.21% | |
| 6.52 | 6.83 | 6.47 | 6.63 | +1.38% | |
| 6.12 | 6.58 | 6.00 | 6.54 | +4.98% | |
| 5.91 | 6.30 | 5.88 | 6.23 | +5.95% | |
| 5.78 | 6.00 | 5.61 | 5.88 | +1.20% | |
| 5.63 | 5.91 | 5.57 | 5.81 | +3.38% | |
| 6.03 | 6.16 | 5.57 | 5.62 | -6.02% | |
| 6.12 | 6.24 | 5.96 | 5.98 | -2.29% | |
| 6.18 | 6.27 | 6.00 | 6.12 | -1.61% | |
| 6.56 | 6.66 | 6.16 | 6.22 | -5.04% | |
| 6.46 | 6.60 | 6.38 | 6.55 | +1.24% | |
| 6.70 | 6.70 | 6.27 | 6.47 | -4.15% | |
| 6.67 | 6.85 | 6.62 | 6.75 | +0.60% | |
| 6.57 | 7.18 | 6.56 | 6.71 | +2.44% | |
| 6.53 | 7.13 | 6.37 | 6.55 | +1.55% | |
| 5.71 | 6.48 | 5.62 | 6.45 | +22.16% | |
| 5.28 | 5.39 | 5.17 | 5.28 | -0.38% | |
| 5.11 | 5.40 | 5.04 | 5.30 | +5.16% | |
| 5.09 | 5.21 | 5.01 | 5.04 | -2.51% | |
| 5.07 | 5.19 | 5.00 | 5.17 | +2.99% | |
| 5.06 | 5.24 | 5.02 | 5.02 | -1.38% | |
| 5.35 | 5.47 | 5.07 | 5.09 | -4.50% | |
| 5.25 | 5.59 | 5.20 | 5.33 | +0.19% | |
| 5.52 | 5.60 | 5.30 | 5.32 | -3.80% | |
| 5.88 | 5.93 | 5.51 | 5.53 | -5.47% | |
| 5.55 | 5.99 | 5.54 | 5.85 | +5.41% | |
| 5.56 | 5.60 | 5.31 | 5.55 | -1.07% | |
| 5.93 | 6.08 | 5.44 | 5.61 | -4.10% | |
| 5.50 | 5.97 | 5.47 | 5.85 | +5.98% | |
| 5.60 | 5.60 | 5.38 | 5.52 | +0.73% | |
| 5.74 | 5.77 | 5.36 | 5.48 | -3.86% | |
| 6.04 | 6.16 | 5.64 | 5.70 | -6.56% | |
| 6.01 | 6.19 | 5.98 | 6.10 | +1.50% | |
| 5.80 | 6.03 | 5.80 | 6.01 | +2.39% | |
| 5.76 | 5.87 | 5.67 | 5.87 | +2.26% | |
| 5.98 | 6.11 | 5.72 | 5.74 | -4.17% | |
| 5.96 | 6.04 | 5.87 | 5.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ABX chart for longer ranges.