Abacus Global Management, Inc. (ABL)
NASDAQ: ABL · Real-Time Price · USD
6.91
-0.06 (-0.86%)
At close: Aug 27, 2025, 4:00 PM
6.99
+0.08 (1.16%)
After-hours: Aug 27, 2025, 4:34 PM EDT
Abacus Global Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 6.96 | 6.97 | 6.84 | 6.92 | - | -0.72% | 448,572 |
| Aug 26, 2025 | 6.88 | 7.03 | 6.78 | 6.97 | 6.97 | 1.01% | 845,999 |
| Aug 25, 2025 | 6.63 | 7.03 | 6.60 | 6.90 | 6.90 | 5.18% | 926,118 |
| Aug 22, 2025 | 6.48 | 6.73 | 6.46 | 6.56 | 6.56 | 2.34% | 401,926 |
| Aug 21, 2025 | 6.41 | 6.59 | 6.41 | 6.41 | 6.41 | - | 251,411 |
| Aug 20, 2025 | 6.43 | 6.51 | 6.39 | 6.41 | 6.41 | -0.47% | 647,200 |
| Aug 19, 2025 | 6.36 | 6.58 | 6.30 | 6.44 | 6.44 | 1.42% | 568,551 |
| Aug 18, 2025 | 6.43 | 6.67 | 6.28 | 6.35 | 6.35 | -0.94% | 954,197 |
| Aug 15, 2025 | 6.39 | 6.43 | 6.23 | 6.41 | 6.41 | 2.07% | 787,527 |
| Aug 14, 2025 | 6.25 | 6.42 | 6.24 | 6.28 | 6.28 | -0.79% | 344,452 |
| Aug 13, 2025 | 6.30 | 6.43 | 6.19 | 6.33 | 6.33 | 0.64% | 681,185 |
| Aug 12, 2025 | 5.75 | 6.36 | 5.75 | 6.29 | 6.29 | 8.82% | 621,670 |
| Aug 11, 2025 | 6.00 | 6.04 | 5.64 | 5.78 | 5.78 | -2.69% | 1,120,707 |
| Aug 8, 2025 | 5.97 | 6.17 | 5.60 | 5.94 | 5.94 | 8.00% | 1,558,931 |
| Aug 7, 2025 | 5.60 | 5.70 | 5.43 | 5.50 | 5.50 | -0.90% | 1,042,840 |
| Aug 6, 2025 | 5.57 | 5.64 | 5.50 | 5.55 | 5.55 | -0.36% | 408,723 |
| Aug 5, 2025 | 5.48 | 5.62 | 5.46 | 5.57 | 5.57 | 1.83% | 432,429 |
| Aug 4, 2025 | 5.29 | 5.49 | 5.22 | 5.47 | 5.47 | 3.40% | 418,613 |
| Aug 1, 2025 | 5.34 | 5.36 | 5.15 | 5.29 | 5.29 | -2.22% | 799,120 |
| Jul 31, 2025 | 5.36 | 5.64 | 5.26 | 5.41 | 5.41 | 0.56% | 567,303 |
| Jul 30, 2025 | 5.38 | 5.54 | 5.29 | 5.38 | 5.38 | 0.75% | 394,491 |
| Jul 29, 2025 | 5.26 | 5.42 | 5.16 | 5.34 | 5.34 | 1.14% | 786,555 |
| Jul 28, 2025 | 5.21 | 5.30 | 5.20 | 5.28 | 5.28 | 0.57% | 289,236 |
| Jul 25, 2025 | 5.36 | 5.38 | 5.24 | 5.25 | 5.25 | -1.32% | 285,698 |
| Jul 24, 2025 | 5.47 | 5.49 | 5.32 | 5.32 | 5.32 | -2.21% | 376,199 |
| Jul 23, 2025 | 5.34 | 5.47 | 5.29 | 5.44 | 5.44 | 2.26% | 424,626 |
| Jul 22, 2025 | 5.25 | 5.44 | 5.25 | 5.32 | 5.32 | 1.92% | 497,994 |
| Jul 21, 2025 | 5.12 | 5.23 | 5.05 | 5.22 | 5.22 | 3.16% | 552,195 |
| Jul 18, 2025 | 4.96 | 5.14 | 4.96 | 5.06 | 5.06 | -0.98% | 607,356 |
| Jul 17, 2025 | 5.06 | 5.19 | 5.00 | 5.11 | 5.11 | 2.00% | 505,586 |
| Jul 16, 2025 | 4.87 | 5.01 | 4.84 | 5.01 | 5.01 | 3.09% | 727,980 |
| Jul 15, 2025 | 4.90 | 4.99 | 4.85 | 4.86 | 4.86 | 0.62% | 487,793 |
| Jul 14, 2025 | 4.93 | 5.05 | 4.80 | 4.83 | 4.83 | -2.03% | 850,815 |
| Jul 11, 2025 | 5.13 | 5.20 | 4.90 | 4.93 | 4.93 | -5.19% | 766,090 |
| Jul 10, 2025 | 5.17 | 5.28 | 5.13 | 5.20 | 5.20 | - | 588,033 |
| Jul 9, 2025 | 5.45 | 5.47 | 5.06 | 5.20 | 5.20 | -5.11% | 1,279,477 |
| Jul 8, 2025 | 5.35 | 5.53 | 5.33 | 5.48 | 5.48 | 2.43% | 1,289,387 |
| Jul 7, 2025 | 5.42 | 5.68 | 5.32 | 5.35 | 5.35 | -0.74% | 850,602 |
| Jul 3, 2025 | 5.37 | 5.39 | 5.26 | 5.39 | 5.39 | 1.13% | 503,382 |
| Jul 2, 2025 | 5.28 | 5.37 | 5.20 | 5.33 | 5.33 | 0.57% | 727,082 |
| Jul 1, 2025 | 5.09 | 5.44 | 5.02 | 5.30 | 5.30 | 3.11% | 931,639 |
| Jun 30, 2025 | 4.83 | 5.16 | 4.81 | 5.14 | 5.14 | 10.78% | 1,380,228 |
| Jun 27, 2025 | 5.39 | 5.43 | 4.60 | 4.64 | 4.64 | -14.71% | 2,651,368 |
| Jun 26, 2025 | 5.27 | 5.50 | 5.26 | 5.44 | 5.44 | 2.45% | 760,993 |
| Jun 25, 2025 | 5.36 | 5.45 | 5.21 | 5.31 | 5.31 | -2.57% | 1,220,796 |
| Jun 24, 2025 | 5.44 | 5.59 | 5.41 | 5.45 | 5.45 | - | 788,075 |
| Jun 23, 2025 | 5.43 | 5.61 | 5.35 | 5.45 | 5.45 | -0.73% | 1,118,663 |
| Jun 20, 2025 | 6.09 | 6.11 | 5.47 | 5.49 | 5.49 | -3.35% | 1,439,036 |
| Jun 18, 2025 | 5.52 | 5.74 | 5.43 | 5.68 | 5.68 | 2.34% | 1,138,487 |
| Jun 17, 2025 | 6.05 | 6.12 | 5.53 | 5.55 | 5.55 | -8.57% | 1,124,301 |