Skip to main content
ABX logo

Abacus Global Management, Inc.

ABXNYSEFinancialsInsurance - Life

$8.30Today:- (-)1Y +53.33%

As of Oct 23, 2026 close

Market cap
$817.20M
P/E (TTM)
28.98
Forward P/E
-
Dividend yield
2.35%
52-week range
$5.00$12.44
Volume (live)
-
Avg. volume (3M)
665.79K

Abacus Global Management (ABX) Historical Stock Prices

Analyze Abacus Global Management (ABX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Abacus Global Management (ABX) Interactive Price Chart

Interactive historical price chart showing Abacus Global Management stock price movements and trends across multiple time periods.

Loading chart...

ABX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ABX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20268.438.608.268.308.30594.62K
Oct 22, 20268.398.687.878.518.51729.88K
Oct 21, 20268.318.678.318.508.50685.64K
Oct 20, 20267.908.437.838.398.39889.78K
Oct 19, 20267.807.907.737.857.85579.82K
Oct 16, 20267.958.007.727.807.80592.24K
Oct 15, 20268.028.027.797.927.92720.37K
Oct 14, 20268.008.047.717.737.73628.60K
Oct 13, 20268.248.268.018.128.12477.39K
Oct 12, 20268.208.318.128.128.12403.69K
Oct 9, 20268.358.358.158.198.19492.93K
Oct 8, 20268.238.368.198.328.32401.89K
Oct 7, 20268.288.438.248.298.29459.73K
Oct 6, 20268.348.478.318.398.39453.38K
Oct 5, 20268.268.438.218.248.24493.44K
Oct 2, 20268.058.358.058.278.27563.74K
Oct 1, 20267.958.137.767.897.89794.93K
Sep 30, 20268.038.258.008.068.06678.65K
Sep 29, 20268.248.247.938.068.06643.45K
Sep 28, 20268.288.388.178.228.22481.65K
Sep 25, 20268.318.558.078.298.29805.21K
Sep 24, 20267.758.277.748.278.27960.66K
Sep 23, 20267.937.957.627.827.821.12M
Sep 22, 20268.188.197.768.028.02806.77K
Sep 21, 20269.149.147.978.058.051.30M
Sep 18, 20269.069.078.678.778.771.73M
Sep 17, 20269.499.499.069.079.07328.12K
Sep 16, 20269.449.539.149.219.21431.04K
Sep 15, 20269.469.469.209.339.33367.29K
Sep 14, 20269.519.709.399.499.49358.80K
Sep 11, 20269.619.809.489.519.51294.99K
Sep 10, 20269.559.629.439.539.53347.88K
Sep 9, 20269.719.739.429.629.62404.15K
Sep 8, 20269.469.789.419.739.73432.30K
Sep 4, 20269.929.929.529.619.61313.86K
Sep 3, 20269.689.809.489.759.75344.47K
Sep 2, 20269.339.609.249.579.57407.98K
Sep 1, 20269.439.489.169.219.21368.90K
Aug 31, 20269.749.769.459.609.60412.49K
Aug 28, 20269.889.979.719.749.74385.73K
Aug 27, 20269.689.949.689.839.83391.72K
Aug 26, 20269.839.969.649.789.78408.51K
Aug 25, 20269.659.939.569.889.88375.06K
Aug 24, 20269.769.869.479.619.61460.95K
Aug 21, 20269.139.699.119.669.66545.31K
Aug 20, 20269.139.238.929.169.16518.99K
Aug 19, 20269.089.389.089.159.15492.86K
Aug 18, 20269.039.279.019.019.01360.95K
Aug 17, 20269.129.218.969.129.12499.55K
Aug 14, 20269.049.639.019.279.271.07M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.