Historical Stock Price
| Home |
| Free Dividend Report |
| ABX Dividend History |
| ABX Historical Stock Prices |
| Preferred Stock Newsletter |
| ABX Options Chain |
| ABX Message Board |
Abacus Global Management (ABX) has the following price history information. Looking back at ABX historical stock prices for the last five trading days, on June 01, 2026, ABX opened at $8.88, traded as high as $9.19 and as low as $8.88, and closed at $9.05. Trading volume was a total of 608.90K shares. On June 02, 2026, ABX opened at $9.01, traded as high as $9.08 and as low as $8.70, and closed at $8.83. Trading volume was a total of 445.10K shares. On June 03, 2026, ABX opened at $8.67, traded as high as $8.67 and as low as $8.22, and closed at $8.30. Trading volume was a total of 614.10K shares. On June 04, 2026, ABX opened at $8.42, traded as high as $8.87 and as low as $8.35, and closed at $8.87. Trading volume was a total of 329.20K shares. On June 05, 2026, ABX opened at $8.98, traded as high as $8.98 and as low as $8.68, and closed at $8.76. Trading volume was a total of 622.20K shares.
ABX Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Abacus Global Management shares, starting with a $10,000 purchase of ABX, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 09/15/2020 | ||
| End date: | 06/05/2026 | ||
| Start price/share: | $9.70 | ||
| End price/share: | $8.76 | ||
| Starting shares: | 1,030.93 | ||
| Ending shares: | 1,062.99 | ||
| Dividends reinvested/share: | $0.20 | ||
| Total return: | -6.88% | ||
| Average Annual Total Return: | -1.24% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $9,310.78 | ||
| Years: | 5.72 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 09/15/2020 | ||
| End date: | 06/05/2026 | ||
| Start price/share: | $9.70 | ||
| End price/share: | $8.76 | ||
| Dividends collected/share: | $0.20 | ||
| Total return: | -7.63% | ||
| Average Annual Total Return: | -1.38% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $9,235.49 | ||
| Years: | 5.72 | ||
 | |||||
| ABX Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 06/01/2026 | $8.88 | $9.19 | $8.88 | $9.05 | 608.90K |
| 06/02/2026 | $9.01 | $9.08 | $8.70 | $8.83 | 445.10K |
| 06/03/2026 | $8.67 | $8.67 | $8.22 | $8.30 | 614.10K |
| 06/04/2026 | $8.42 | $8.87 | $8.35 | $8.87 | 329.20K |
| 06/05/2026 | $8.98 | $8.98 | $8.68 | $8.76 | 622.20K |
|
| About Abacus Global Management |
| Abacus Life is a newly organized blank check company formed for the purpose of effecting a merger, capital stock exchange, asset acquisition, stock purchase, reorganization or similar business combination with one or more businesses. Co.'s primary focus is to acquire and operate a business in the energy industry in North America. |
| ABX Historical Closing Prices | |
| Date | Close |
| 06/01/2026 | $9.05 |
| 06/02/2026 | $8.83 |
| 06/03/2026 | $8.30 |
| 06/04/2026 | $8.87 |
| 06/05/2026 | $8.76 |
| Materials Historical Prices |
| ABX is categorized under the Materials sector; below are some other companies in the same sector:
ACH Historical Stock Prices Also explore: ABX shares outstanding history
|
Free ABX Email Alerts:
