Abacus Global Management, Inc. (ABL)
NASDAQ: ABL · Real-Time Price · USD
7.62
+0.47 (6.57%)
At close: Mar 28, 2025, 4:00 PM
7.67
+0.05 (0.67%)
Pre-market: Mar 31, 2025, 8:49 AM EDT
Abacus Global Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.73 | 8.70 | 7.50 | 7.62 | 7.62 | 6.57% | 775,153 |
| Mar 27, 2025 | 7.23 | 7.37 | 7.13 | 7.15 | 7.15 | -0.83% | 173,028 |
| Mar 26, 2025 | 7.41 | 7.60 | 7.07 | 7.21 | 7.21 | -1.90% | 209,196 |
| Mar 25, 2025 | 7.55 | 7.90 | 7.35 | 7.35 | 7.35 | -2.26% | 73,811 |
| Mar 24, 2025 | 7.66 | 7.83 | 7.36 | 7.52 | 7.52 | -1.57% | 111,806 |
| Mar 21, 2025 | 7.44 | 7.79 | 7.29 | 7.64 | 7.64 | 2.96% | 1,156,261 |
| Mar 20, 2025 | 7.52 | 7.80 | 7.40 | 7.42 | 7.42 | -4.50% | 365,037 |
| Mar 19, 2025 | 7.81 | 8.01 | 7.65 | 7.77 | 7.77 | -1.02% | 191,657 |
| Mar 18, 2025 | 7.58 | 8.22 | 7.50 | 7.85 | 7.85 | 3.29% | 200,539 |
| Mar 17, 2025 | 7.62 | 8.08 | 7.58 | 7.60 | 7.60 | -0.26% | 331,151 |
| Mar 14, 2025 | 7.54 | 7.73 | 7.36 | 7.62 | 7.62 | 1.60% | 160,646 |
| Mar 13, 2025 | 7.40 | 7.56 | 7.29 | 7.50 | 7.50 | 1.90% | 326,908 |
| Mar 12, 2025 | 7.64 | 7.90 | 7.36 | 7.36 | 7.36 | -3.03% | 205,913 |
| Mar 11, 2025 | 7.31 | 7.65 | 7.16 | 7.59 | 7.59 | 4.83% | 288,094 |
| Mar 10, 2025 | 7.34 | 7.46 | 7.08 | 7.24 | 7.24 | -2.56% | 355,445 |
| Mar 7, 2025 | 7.52 | 7.56 | 7.17 | 7.43 | 7.43 | -1.46% | 117,119 |
| Mar 6, 2025 | 7.57 | 7.89 | 7.48 | 7.54 | 7.54 | -1.69% | 152,645 |
| Mar 5, 2025 | 7.55 | 7.72 | 7.49 | 7.67 | 7.67 | 1.59% | 127,008 |
| Mar 4, 2025 | 7.72 | 7.74 | 7.52 | 7.55 | 7.55 | -3.33% | 196,336 |
| Mar 3, 2025 | 7.85 | 8.06 | 7.78 | 7.81 | 7.81 | 0.39% | 153,255 |
| Feb 28, 2025 | 7.69 | 8.05 | 7.65 | 7.78 | 7.78 | 1.17% | 244,838 |
| Feb 27, 2025 | 7.46 | 7.90 | 7.46 | 7.69 | 7.69 | 2.81% | 127,359 |
| Feb 26, 2025 | 7.21 | 7.56 | 7.16 | 7.48 | 7.48 | 4.76% | 174,412 |
| Feb 25, 2025 | 7.40 | 7.64 | 7.11 | 7.14 | 7.14 | -3.51% | 164,718 |
| Feb 24, 2025 | 7.73 | 7.86 | 7.34 | 7.40 | 7.40 | -4.02% | 318,138 |
| Feb 21, 2025 | 7.68 | 7.90 | 7.60 | 7.71 | 7.71 | 1.72% | 150,853 |
| Feb 20, 2025 | 7.58 | 7.65 | 7.50 | 7.58 | 7.58 | -0.39% | 131,320 |
| Feb 19, 2025 | 7.52 | 7.72 | 7.52 | 7.61 | 7.61 | -0.39% | 103,847 |
| Feb 18, 2025 | 7.71 | 7.90 | 7.59 | 7.64 | 7.64 | -0.39% | 167,097 |
| Feb 14, 2025 | 7.77 | 7.93 | 7.62 | 7.67 | 7.67 | -1.29% | 83,295 |
| Feb 13, 2025 | 7.69 | 7.79 | 7.50 | 7.77 | 7.77 | 1.83% | 101,083 |
| Feb 12, 2025 | 7.53 | 7.75 | 7.42 | 7.63 | 7.63 | 0.39% | 138,846 |
| Feb 11, 2025 | 7.59 | 7.94 | 7.26 | 7.60 | 7.60 | -0.26% | 293,798 |
| Feb 10, 2025 | 7.80 | 7.94 | 7.55 | 7.62 | 7.62 | -2.43% | 240,063 |
| Feb 7, 2025 | 8.01 | 8.01 | 7.61 | 7.81 | 7.81 | -1.51% | 230,308 |
| Feb 6, 2025 | 7.84 | 8.15 | 7.74 | 7.93 | 7.93 | 3.93% | 542,940 |
| Feb 5, 2025 | 7.74 | 7.74 | 7.54 | 7.63 | 7.63 | -2.05% | 318,647 |
| Feb 4, 2025 | 7.64 | 7.92 | 7.56 | 7.79 | 7.79 | 1.56% | 291,690 |
| Feb 3, 2025 | 7.72 | 7.81 | 7.57 | 7.67 | 7.67 | -1.54% | 167,673 |
| Jan 31, 2025 | 7.92 | 8.00 | 7.70 | 7.79 | 7.79 | -1.27% | 294,464 |
| Jan 30, 2025 | 7.80 | 7.99 | 7.79 | 7.89 | 7.89 | 1.41% | 132,539 |
| Jan 29, 2025 | 7.95 | 8.02 | 7.73 | 7.78 | 7.78 | -2.75% | 121,015 |
| Jan 28, 2025 | 7.87 | 8.03 | 7.83 | 8.00 | 8.00 | 1.27% | 115,750 |
| Jan 27, 2025 | 8.07 | 8.07 | 7.79 | 7.90 | 7.90 | -0.38% | 143,051 |
| Jan 24, 2025 | 7.83 | 8.00 | 7.59 | 7.93 | 7.93 | 3.80% | 247,306 |
| Jan 23, 2025 | 7.52 | 7.93 | 7.52 | 7.64 | 7.64 | 0.13% | 156,918 |
| Jan 22, 2025 | 7.55 | 7.66 | 7.33 | 7.63 | 7.63 | 1.46% | 250,167 |
| Jan 21, 2025 | 7.48 | 7.70 | 7.41 | 7.52 | 7.52 | 0.94% | 204,220 |
| Jan 17, 2025 | 7.18 | 7.66 | 7.18 | 7.45 | 7.45 | 0.95% | 153,027 |
| Jan 16, 2025 | 7.47 | 7.55 | 7.35 | 7.38 | 7.38 | -1.60% | 139,384 |