Abacus Global Management, Inc. (ABXL) stock
ABXLNYSEInvestment AdviceFiscal year ends December 31Also trades as ABX
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 7/306% above fair value
$25.34−0.03 (-0.10%)
Close on Nov 3, 2026Market cap $842.97MP/E 30.8Yield –
Price history
Abacus Global Management share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$25.35
-0.10% on the day
52-week range
$24.92 – $26.48
-4.3% from the high
Change over 52 weeks
-0.0%
From $25.35 on Nov 3, 2025
Average volume
9,112
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $25.39 | $25.46 | $25.25 | $25.35 | +0.30% | 14,790 |
| Oct 26, 2026 | $25.25 | $25.42 | $25.13 | $25.27 | -0.65% | 33,496 |
| Oct 19, 2026 | $25.25 | $25.48 | $25.15 | $25.44 | +0.85% | 25,795 |
| Oct 12, 2026 | $25.26 | $25.32 | $25.01 | $25.22 | +0.04% | 61,732 |
| Oct 5, 2026 | $25.45 | $25.72 | $25.20 | $25.21 | -1.10% | 85,521 |
| Sep 28, 2026 | $25.35 | $25.83 | $25.20 | $25.49 | +0.59% | 46,000 |
| Sep 21, 2026 | $25.45 | $25.56 | $25.24 | $25.34 | -0.16% | 89,967 |
| Sep 14, 2026 | $25.49 | $25.66 | $25.33 | $25.38 | -0.16% | 40,417 |
| Sep 8, 2026 | $25.51 | $25.58 | $25.31 | $25.42 | +0.36% | 37,603 |
| Aug 31, 2026 | $25.50 | $25.60 | $25.33 | $25.33 | -0.28% | 45,741 |
| Aug 24, 2026 | $25.34 | $26.48 | $25.32 | $25.40 | -0.19% | 76,620 |
| Aug 17, 2026 | $25.42 | $25.54 | $25.28 | $25.45 | +0.04% | 42,052 |
| Aug 10, 2026 | $25.96 | $26.08 | $25.42 | $25.44 | -2.19% | 25,619 |
| Aug 3, 2026 | $25.83 | $26.01 | $25.68 | $26.01 | +0.58% | 20,379 |
| Jul 27, 2026 | $25.89 | $25.90 | $25.67 | $25.86 | -0.12% | 14,865 |
| Jul 20, 2026 | $25.79 | $25.95 | $25.65 | $25.89 | +0.47% | 22,282 |
| Jul 13, 2026 | $25.68 | $26.07 | $25.52 | $25.77 | +0.44% | 39,088 |
| Jul 6, 2026 | $25.46 | $25.66 | $25.45 | $25.66 | +0.69% | 58,533 |
| Jun 29, 2026 | $25.45 | $25.50 | $25.41 | $25.48 | +0.20% | 39,550 |
| Jun 22, 2026 | $25.42 | $25.55 | $25.42 | $25.43 | -0.08% | 36,044 |
| Jun 15, 2026 | $25.53 | $25.58 | $25.42 | $25.45 | -0.43% | 24,338 |
| Jun 8, 2026 | $25.53 | $25.57 | $25.42 | $25.56 | +0.16% | 46,291 |
| Jun 1, 2026 | $25.50 | $25.56 | $25.42 | $25.52 | +0.16% | 33,553 |
| May 26, 2026 | $25.55 | $25.56 | $25.48 | $25.48 | -0.12% | 9,272 |
| May 18, 2026 | $25.59 | $25.68 | $25.40 | $25.51 | -0.12% | 23,321 |
| May 11, 2026 | $26.13 | $26.13 | $25.30 | $25.54 | -1.92% | 42,825 |
| May 4, 2026 | $26.02 | $26.11 | $25.83 | $26.04 | +0.23% | 19,761 |
| Apr 27, 2026 | $25.89 | $26.01 | $25.77 | $25.98 | +0.85% | 12,895 |
| Apr 20, 2026 | $25.62 | $25.93 | $25.62 | $25.76 | +0.16% | 31,111 |
| Apr 13, 2026 | $25.79 | $25.79 | $25.41 | $25.72 | 0.00% | 30,112 |
| Apr 6, 2026 | $25.32 | $25.88 | $25.30 | $25.72 | +1.12% | 38,254 |
| Mar 30, 2026 | $25.35 | $25.60 | $25.25 | $25.44 | +0.73% | 14,779 |
| Mar 23, 2026 | $25.03 | $25.98 | $24.92 | $25.25 | +0.88% | 74,048 |
| Mar 16, 2026 | $25.67 | $25.68 | $25.03 | $25.03 | -2.53% | 53,067 |
| Mar 9, 2026 | $25.87 | $25.87 | $25.38 | $25.68 | -0.93% | 30,497 |
| Mar 2, 2026 | $26.13 | $26.13 | $25.86 | $25.92 | -0.46% | 20,863 |
| Feb 23, 2026 | $25.85 | $26.19 | $25.85 | $26.04 | +0.31% | 25,300 |
| Feb 17, 2026 | $25.79 | $26.09 | $25.79 | $25.96 | +0.66% | 26,106 |
| Feb 9, 2026 | $26.05 | $26.14 | $25.59 | $25.79 | -1.33% | 27,194 |
| Feb 2, 2026 | $26.16 | $26.35 | $26.10 | $26.14 | +0.16% | 31,861 |
| Jan 26, 2026 | $26.18 | $26.35 | $26.00 | $26.10 | +0.10% | 16,422 |
| Jan 20, 2026 | $25.82 | $26.30 | $25.82 | $26.07 | +0.15% | 16,711 |
| Jan 12, 2026 | $26.00 | $26.09 | $25.82 | $26.03 | +0.12% | 21,070 |
| Jan 5, 2026 | $25.53 | $26.12 | $25.52 | $26.00 | +1.96% | 45,802 |
| Dec 29, 2025 | $25.51 | $25.80 | $25.45 | $25.50 | +0.39% | 9,842 |
| Dec 22, 2025 | $25.35 | $25.49 | $25.35 | $25.40 | +0.00% | 15,915 |
| Dec 15, 2025 | $25.35 | $25.44 | $25.34 | $25.40 | +0.19% | 31,707 |
| Dec 8, 2025 | $25.34 | $25.43 | $25.31 | $25.35 | 0.00% | 15,032 |
| Dec 1, 2025 | $25.26 | $25.39 | $25.25 | $25.35 | +0.20% | 27,503 |
| Nov 24, 2025 | $25.08 | $25.41 | $25.04 | $25.30 | +1.08% | 45,907 |
| Nov 17, 2025 | $25.10 | $25.13 | $24.95 | $25.03 | -0.13% | 37,117 |
| Nov 10, 2025 | $25.32 | $25.55 | $25.00 | $25.06 | -0.94% | 84,456 |
| Nov 3, 2025 | $25.35 | $25.42 | $25.24 | $25.30 | +0.17% | 51,207 |
| Oct 27, 2025 | $25.35 | $25.47 | $25.25 | $25.26 | -0.37% | 12,596 |
| Oct 20, 2025 | $25.29 | $25.48 | $25.21 | $25.35 | +0.40% | 24,595 |
| Oct 13, 2025 | $25.15 | $25.47 | $25.10 | $25.25 | +0.56% | 36,530 |
| Oct 6, 2025 | $25.05 | $25.44 | $25.04 | $25.11 | +0.24% | 44,768 |
| Sep 29, 2025 | $25.05 | $25.13 | $24.99 | $25.05 | 0.00% | 27,235 |
| Sep 22, 2025 | $25.05 | $25.09 | $24.98 | $25.05 | 0.00% | 22,701 |
| Sep 15, 2025 | $25.05 | $25.10 | $25.00 | $25.05 | -0.20% | 31,482 |
| Sep 8, 2025 | $25.10 | $25.13 | $25.02 | $25.10 | +0.14% | 36,410 |
| Sep 2, 2025 | $25.00 | $25.13 | $24.95 | $25.07 | +0.29% | 33,741 |
| Aug 25, 2025 | $25.00 | $25.29 | $24.96 | $24.99 | -0.34% | 42,454 |
| Aug 18, 2025 | $25.10 | $25.38 | $25.00 | $25.08 | -0.28% | 53,247 |
| Aug 11, 2025 | $25.40 | $25.49 | $24.50 | $25.15 | -0.91% | 47,696 |
| Aug 4, 2025 | $24.99 | $25.43 | $24.90 | $25.38 | +1.93% | 40,235 |
| Jul 28, 2025 | $25.06 | $25.08 | $24.55 | $24.90 | -0.08% | 26,044 |
| Jul 21, 2025 | $24.65 | $25.13 | $24.50 | $24.92 | +1.55% | 28,330 |
| Jul 14, 2025 | $24.67 | $24.89 | $24.40 | $24.54 | -0.53% | 39,756 |
| Jul 7, 2025 | $24.90 | $25.01 | $24.42 | $24.67 | -0.92% | 68,386 |
| Jun 30, 2025 | $24.25 | $24.95 | $24.25 | $24.90 | +4.53% | 31,159 |
| Jun 23, 2025 | $25.10 | $25.25 | $23.79 | $23.82 | -5.10% | 83,897 |
| Jun 16, 2025 | $24.88 | $25.31 | $24.65 | $25.10 | +1.78% | 33,230 |
| Jun 9, 2025 | $24.36 | $25.04 | $24.30 | $24.66 | +2.05% | 46,239 |
| Jun 2, 2025 | $25.46 | $25.64 | $20.52 | $24.17 | -5.09% | 223,116 |
| May 26, 2025 | $25.55 | $25.66 | $25.38 | $25.46 | -0.20% | 29,128 |
| May 19, 2025 | $25.46 | $25.66 | $25.43 | $25.51 | +0.27% | 16,720 |
| May 12, 2025 | $25.85 | $26.14 | $25.18 | $25.44 | -1.36% | 44,007 |
| May 5, 2025 | $25.81 | $26.36 | $25.42 | $25.79 | +0.35% | 50,504 |
| Apr 28, 2025 | $25.51 | $26.02 | $25.51 | $25.70 | +0.16% | 45,661 |
| Apr 21, 2025 | $25.53 | $25.88 | $25.13 | $25.66 | +0.51% | 45,291 |
| Apr 14, 2025 | $25.16 | $25.70 | $25.16 | $25.53 | +1.47% | 19,997 |
| Apr 7, 2025 | $25.14 | $25.30 | $24.88 | $25.16 | +0.04% | 141,894 |
| Mar 31, 2025 | $25.25 | $25.66 | $24.35 | $25.15 | +0.24% | 804,429 |
| Mar 24, 2025 | $25.76 | $25.93 | $24.09 | $25.09 | -1.99% | 222,301 |
| Mar 17, 2025 | $26.27 | $26.40 | $25.41 | $25.60 | -2.40% | 78,724 |
| Mar 10, 2025 | $26.28 | $26.28 | $25.61 | $26.23 | -0.34% | 21,951 |
| Mar 3, 2025 | $26.20 | $26.35 | $26.05 | $26.32 | 0.00% | 27,783 |
| Feb 24, 2025 | $26.55 | $26.60 | $26.07 | $26.32 | -0.87% | 48,238 |
| Feb 18, 2025 | $26.18 | $26.90 | $25.98 | $26.55 | -0.54% | 12,705 |
| Feb 10, 2025 | $27.23 | $27.60 | $25.88 | $26.70 | -1.31% | 7,106 |
| Feb 3, 2025 | $27.26 | $27.28 | $27.02 | $27.05 | -0.84% | 4,015 |
| Jan 27, 2025 | $27.58 | $27.58 | $26.95 | $27.28 | -1.16% | 4,950 |
| Jan 21, 2025 | $26.73 | $27.75 | $26.73 | $27.60 | +3.49% | 7,871 |
| Jan 13, 2025 | $26.10 | $27.08 | $26.10 | $26.67 | +4.06% | 68,030 |
| Jan 6, 2025 | $30.00 | $38.50 | $25.41 | $25.63 | -18.63% | 131,564 |
| Dec 30, 2024 | $28.90 | $37.20 | $28.51 | $31.50 | +8.21% | 713,550 |
| Dec 23, 2024 | $27.00 | $30.04 | $26.85 | $29.11 | +7.85% | 249,724 |
| Dec 16, 2024 | $26.67 | $27.98 | $26.58 | $26.99 | +1.12% | 155,554 |
| Dec 9, 2024 | $27.00 | $27.20 | $26.61 | $26.69 | -1.15% | 11,051 |
| Dec 2, 2024 | $26.24 | $27.20 | $26.24 | $27.00 | +2.27% | 25,253 |
| Nov 25, 2024 | $26.30 | $26.40 | $26.20 | $26.40 | +0.14% | 4,333 |
| Nov 18, 2024 | $26.01 | $26.50 | $26.01 | $26.36 | -0.52% | 16,674 |
| Nov 11, 2024 | $26.95 | $27.25 | $26.10 | $26.50 | -1.67% | 22,085 |
| Nov 4, 2024 | $26.11 | $27.18 | $26.02 | $26.95 | +2.08% | 9,988 |
| Oct 28, 2024 | $26.50 | $26.70 | $26.11 | $26.40 | -1.64% | 3,317 |
| Oct 21, 2024 | $26.82 | $27.30 | $26.04 | $26.84 | +0.34% | 10,743 |
| Oct 14, 2024 | $26.65 | $27.20 | $26.20 | $26.75 | +0.49% | 21,554 |
| Oct 7, 2024 | $26.05 | $27.48 | $25.97 | $26.62 | +1.18% | 11,105 |
| Sep 30, 2024 | $26.55 | $27.39 | $25.70 | $26.31 | -1.79% | 13,663 |
| Sep 23, 2024 | $26.17 | $27.00 | $26.17 | $26.79 | +1.75% | 27,662 |
| Sep 16, 2024 | $26.24 | $26.42 | $25.91 | $26.33 | +0.50% | 11,689 |
| Sep 9, 2024 | $26.15 | $26.30 | $25.89 | $26.20 | +0.32% | 22,753 |
| Sep 3, 2024 | $25.96 | $26.31 | $25.91 | $26.12 | +0.75% | 9,962 |
| Aug 26, 2024 | $25.55 | $25.92 | $25.43 | $25.92 | +1.45% | 12,840 |
| Aug 19, 2024 | $25.20 | $25.60 | $25.12 | $25.55 | +1.75% | 34,232 |
| Aug 12, 2024 | $25.57 | $25.63 | $24.90 | $25.11 | -1.14% | 65,368 |
| Aug 5, 2024 | $25.45 | $25.68 | $25.34 | $25.40 | -1.13% | 33,335 |
| Jul 29, 2024 | $25.82 | $26.06 | $25.44 | $25.69 | -0.54% | 16,675 |
| Jul 22, 2024 | $25.94 | $25.94 | $25.59 | $25.83 | -0.44% | 4,329 |
| Jul 15, 2024 | $25.91 | $26.05 | $25.62 | $25.95 | +0.14% | 8,073 |
| Jul 8, 2024 | $25.83 | $25.95 | $25.62 | $25.91 | -0.21% | 7,080 |
| Jul 1, 2024 | $25.70 | $25.99 | $25.56 | $25.97 | +1.79% | 16,093 |
| Jun 24, 2024 | $25.50 | $26.81 | $25.33 | $25.51 | +0.59% | 26,403 |
| Jun 17, 2024 | $25.40 | $25.66 | $25.36 | $25.36 | -0.98% | 11,565 |
| Jun 10, 2024 | $25.50 | $25.62 | $25.35 | $25.61 | +0.16% | 19,286 |
| Jun 3, 2024 | $25.53 | $25.67 | $25.45 | $25.57 | +0.12% | 21,884 |
| May 28, 2024 | $25.50 | $25.69 | $25.35 | $25.54 | +0.91% | 18,114 |
| May 20, 2024 | $25.16 | $25.57 | $25.16 | $25.31 | +0.60% | 20,635 |
| May 13, 2024 | $25.06 | $25.16 | $25.00 | $25.16 | -1.41% | 60,018 |
| May 6, 2024 | $25.69 | $25.69 | $25.46 | $25.52 | -0.70% | 16,929 |
| Apr 29, 2024 | $25.15 | $25.71 | $25.15 | $25.70 | +1.22% | 6,649 |
| Apr 22, 2024 | $25.45 | $25.60 | $25.15 | $25.39 | +0.16% | 14,650 |
| Apr 15, 2024 | $25.45 | $25.60 | $25.30 | $25.35 | -0.43% | 6,823 |
| Apr 8, 2024 | $25.48 | $25.60 | $25.31 | $25.46 | -0.04% | 27,041 |
| Apr 1, 2024 | $25.24 | $25.47 | $25.14 | $25.47 | +0.75% | 12,937 |
| Mar 25, 2024 | $25.20 | $25.30 | $25.06 | $25.28 | +0.32% | 26,530 |
| Mar 18, 2024 | $25.23 | $25.39 | $25.02 | $25.20 | -0.16% | 35,624 |
| Mar 11, 2024 | $25.25 | $25.25 | $25.01 | $25.24 | +0.16% | 14,323 |
| Mar 4, 2024 | $25.19 | $25.25 | $25.18 | $25.20 | +0.04% | 32,624 |
| Feb 26, 2024 | $25.05 | $25.20 | $25.00 | $25.19 | +0.56% | 15,555 |
| Feb 20, 2024 | $25.02 | $25.05 | $24.78 | $25.05 | +1.01% | 29,871 |
| Feb 12, 2024 | $24.95 | $25.20 | $24.71 | $24.80 | -0.44% | 89,578 |
| Feb 5, 2024 | $25.46 | $25.55 | $24.68 | $24.91 | -2.16% | 47,829 |
| Jan 29, 2024 | $25.45 | $25.55 | $25.45 | $25.46 | -0.16% | 3,965 |
| Jan 22, 2024 | $25.42 | $25.54 | $25.36 | $25.50 | +0.55% | 7,557 |
| Jan 16, 2024 | $25.41 | $25.55 | $25.14 | $25.36 | -0.67% | 14,654 |
| Jan 8, 2024 | $25.50 | $25.60 | $25.30 | $25.53 | +0.12% | 18,961 |
| Jan 2, 2024 | $25.60 | $25.60 | $25.00 | $25.50 | +0.95% | 3,613 |
| Dec 26, 2023 | $25.60 | $25.60 | $25.26 | $25.26 | -1.33% | 1,522 |
| Dec 18, 2023 | $25.61 | $25.75 | $25.14 | $25.60 | +1.99% | 18,630 |
| Dec 11, 2023 | $25.05 | $27.39 | $24.91 | $25.10 | +0.80% | 22,604 |
| Dec 4, 2023 | $24.50 | $25.05 | $24.26 | $24.90 | +1.22% | 26,651 |
| Nov 27, 2023 | $24.81 | $24.90 | $24.52 | $24.60 | -1.20% | 12,009 |
| Nov 22, 2023 | $24.55 | $25.10 | $24.00 | $24.90 | – | 2,450 |
Seasonality
ABXL return in each calendar month over the last 4 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -5.2% | -1.2% | -2.8% | 2.8% | 1.4% | -1.4% | 1.6% | 2.3% | 0.7% | -0.0% | 1.8% | 10.2% |
| Months up | 2 of 3 | 0 of 3 | 1 of 3 | 3 of 3 | 3 of 3 | 0 of 3 | 3 of 3 | 3 of 3 | 2 of 3 | 1 of 3 | 3 of 3 | 3 of 3 |
| 2026 | 2.3% | -0.2% | -2.3% | 1.9% | 0.6% | -0.0% | 1.5% | 1.0% | -0.7% | -0.3% | 0.3% | |
| 2025 | -19.0% | -1.3% | -7.2% | 5.7% | 1.0% | -4.2% | 2.3% | 2.6% | 0.3% | 0.8% | 2.7% | 0.8% |
| 2024 | 1.1% | -1.9% | 0.9% | 0.8% | 2.7% | -0.1% | 1.0% | 3.1% | 2.4% | -0.6% | 2.3% | 27.5% |
| 2023 | 2.4% |
See a number that looks wrong?