Abacus Global Management, Inc. (ABXL)
NYSE: ABXL · Real-Time Price · USD · Preferred Stock
25.50
-0.03 (-0.12%)
Dec 31, 2025, 4:00 PM EST - Market closed
Abacus Global Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.12% | 541 |
| Dec 30, 2025 | 25.49 | 25.80 | 25.45 | 25.53 | 25.53 | 0.27% | 2,988 |
| Dec 29, 2025 | 25.52 | 25.52 | 25.45 | 25.46 | 25.46 | 0.24% | 3,632 |
| Dec 26, 2025 | 25.44 | 25.46 | 25.40 | 25.40 | 25.40 | -0.16% | 2,924 |
| Dec 24, 2025 | 25.44 | 25.46 | 25.43 | 25.44 | 25.44 | 0.04% | 1,899 |
| Dec 23, 2025 | 25.42 | 25.49 | 25.37 | 25.43 | 25.43 | 0.09% | 6,815 |
| Dec 22, 2025 | 25.35 | 25.44 | 25.35 | 25.41 | 25.41 | 0.02% | 4,277 |
| Dec 19, 2025 | 25.40 | 25.43 | 25.38 | 25.40 | 25.40 | -0.08% | 5,728 |
| Dec 18, 2025 | 25.41 | 25.44 | 25.35 | 25.42 | 25.42 | -0.07% | 4,673 |
| Dec 17, 2025 | 25.38 | 25.44 | 25.38 | 25.44 | 25.44 | 0.19% | 4,710 |
| Dec 16, 2025 | 25.35 | 25.39 | 25.35 | 25.39 | 25.39 | 0.19% | 9,575 |
| Dec 15, 2025 | 25.35 | 25.37 | 25.34 | 25.34 | 25.34 | -0.04% | 7,021 |
| Dec 12, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - | 708 |
| Dec 11, 2025 | 25.40 | 25.43 | 25.34 | 25.35 | 25.35 | 0.04% | 4,021 |
| Dec 10, 2025 | 25.35 | 25.36 | 25.33 | 25.34 | 25.34 | -0.04% | 5,242 |
| Dec 9, 2025 | 25.31 | 25.35 | 25.31 | 25.35 | 25.35 | 0.08% | 2,409 |
| Dec 8, 2025 | 25.34 | 25.36 | 25.31 | 25.33 | 25.33 | -0.08% | 2,652 |
| Dec 5, 2025 | 25.36 | 25.39 | 25.28 | 25.35 | 25.35 | 0.08% | 8,972 |
| Dec 4, 2025 | 25.31 | 25.34 | 25.30 | 25.33 | 25.33 | 0.20% | 1,394 |
| Dec 3, 2025 | 25.30 | 25.35 | 25.27 | 25.28 | 25.28 | -0.12% | 3,901 |
| Dec 2, 2025 | 25.25 | 25.35 | 25.25 | 25.31 | 25.31 | - | 5,972 |
| Dec 1, 2025 | 25.26 | 25.31 | 25.25 | 25.31 | 25.31 | 0.04% | 7,264 |
| Nov 28, 2025 | 25.31 | 25.31 | 25.26 | 25.30 | 25.30 | 0.12% | 1,440 |
| Nov 26, 2025 | 25.28 | 25.41 | 25.17 | 25.27 | 25.27 | 0.64% | 15,269 |
| Nov 25, 2025 | 25.12 | 25.24 | 25.10 | 25.11 | 25.11 | 0.11% | 13,467 |
| Nov 24, 2025 | 25.08 | 25.11 | 25.04 | 25.08 | 25.08 | 0.21% | 15,731 |
| Nov 21, 2025 | 25.08 | 25.09 | 25.03 | 25.03 | 25.03 | 0.12% | 4,602 |
| Nov 20, 2025 | 25.06 | 25.08 | 25.00 | 25.00 | 25.00 | -0.11% | 3,317 |
| Nov 19, 2025 | 25.01 | 25.05 | 25.00 | 25.03 | 25.03 | -0.05% | 1,322 |
| Nov 18, 2025 | 25.07 | 25.07 | 25.00 | 25.04 | 25.04 | 0.06% | 7,150 |
| Nov 17, 2025 | 25.10 | 25.13 | 24.95 | 25.03 | 25.03 | -0.15% | 20,726 |
| Nov 14, 2025 | 25.07 | 25.09 | 25.03 | 25.06 | 25.06 | 0.06% | 8,654 |
| Nov 13, 2025 | 25.04 | 25.08 | 25.00 | 25.05 | 25.05 | -1.66% | 24,516 |
| Nov 12, 2025 | 25.50 | 25.50 | 25.43 | 25.47 | 24.85 | 0.20% | 8,762 |
| Nov 11, 2025 | 25.45 | 25.53 | 25.36 | 25.42 | 24.80 | -0.24% | 26,093 |
| Nov 10, 2025 | 25.32 | 25.56 | 25.30 | 25.48 | 24.86 | 0.71% | 16,431 |
| Nov 7, 2025 | 25.32 | 25.40 | 25.25 | 25.30 | 24.69 | 0.16% | 25,459 |
| Nov 6, 2025 | 25.26 | 25.32 | 25.24 | 25.26 | 24.65 | 0.04% | 6,279 |
| Nov 5, 2025 | 25.26 | 25.32 | 25.25 | 25.25 | 24.64 | -0.16% | 11,069 |
| Nov 4, 2025 | 25.35 | 25.42 | 25.29 | 25.29 | 24.68 | -0.24% | 5,133 |
| Nov 3, 2025 | 25.35 | 25.35 | 25.31 | 25.35 | 24.74 | 0.37% | 3,267 |
| Oct 31, 2025 | 25.41 | 25.41 | 25.25 | 25.26 | 24.64 | 0.02% | 3,370 |
| Oct 30, 2025 | 25.27 | 25.32 | 25.25 | 25.25 | 24.64 | -0.11% | 2,199 |
| Oct 29, 2025 | 25.35 | 25.35 | 25.28 | 25.28 | 24.67 | -0.75% | 1,567 |
| Oct 28, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 24.85 | 0.47% | 362 |
| Oct 27, 2025 | 25.35 | 25.35 | 25.28 | 25.35 | 24.74 | - | 5,098 |
| Oct 24, 2025 | 25.29 | 25.38 | 25.27 | 25.35 | 24.74 | 0.44% | 3,693 |
| Oct 23, 2025 | 25.47 | 25.48 | 25.24 | 25.24 | 24.63 | -0.04% | 7,642 |
| Oct 22, 2025 | 25.25 | 25.29 | 25.25 | 25.25 | 24.64 | 0.08% | 3,693 |
| Oct 21, 2025 | 25.27 | 25.42 | 25.21 | 25.23 | 24.62 | -0.10% | 4,914 |