Skip to main content
logo
Abacus Global Management, Inc. (ABXL)
NYSE: ABXL · Real-Time Price · USD · Preferred Stock
25.52
+0.10 (0.38%)
At close: May 14, 2026, 4:00 PM EDT
25.58
+0.06 (0.25%)
After-hours: May 14, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202625.4625.4625.4025.40--2.46%17,185
May 13, 202625.8626.1325.8626.0425.42-0.08%15,214
May 12, 202626.0726.0726.0526.0625.44-0.15%2,020
May 11, 202626.1326.1326.0826.1025.480.23%3,210
May 8, 202626.0626.1126.0126.0425.42-7,335
May 7, 202626.0526.0826.0426.0425.420.04%2,457
May 6, 202625.8626.0825.8626.0325.41-0.04%3,290
May 5, 202625.8326.0925.8326.0425.42-0.12%3,352
May 4, 202626.0226.0726.0226.0725.450.35%3,327
May 1, 202625.8726.0125.8725.9825.360.15%1,824
Apr 30, 202625.9926.0025.8725.9425.330.19%3,625
Apr 29, 202625.8925.9825.8325.8925.280.23%1,588
Apr 28, 202625.8325.8325.8325.8325.22-0.23%258
Apr 27, 202625.8925.8925.7725.8925.280.50%5,600
Apr 24, 202625.9025.9025.7625.7625.15-0.12%3,113
Apr 23, 202625.9325.9325.7525.7925.180.04%8,272
Apr 22, 202625.7525.9325.7525.7825.17-0.04%12,948
Apr 21, 202625.7925.9325.7825.7925.180.16%4,412
Apr 20, 202625.6225.7625.6225.7525.140.12%2,366
Apr 17, 202625.7425.7425.7225.7225.11-0.04%1,270
Apr 16, 202625.5725.7325.5025.7325.120.78%9,677
Apr 15, 202625.5625.6625.5325.5324.92-0.08%10,074
Apr 14, 202625.6025.7325.5525.5524.94-4,107
Apr 13, 202625.7925.7925.4125.5524.94-0.66%4,984
Apr 10, 202625.6125.8825.6125.7225.110.51%6,829
Apr 9, 202625.5125.6525.5125.5924.980.27%8,184
Apr 8, 202625.4525.6125.4225.5224.920.43%14,357
Apr 7, 202625.4825.4825.3025.4124.81-0.12%5,592
Apr 6, 202625.3225.6325.3225.4424.840.02%3,292
Apr 2, 202625.6025.6025.4025.4424.83-0.13%2,903
Apr 1, 202625.4925.4925.4525.4724.860.09%3,976
Mar 31, 202625.4225.5025.3725.4524.840.34%2,579
Mar 30, 202625.3525.4025.2525.3624.760.44%5,321
Mar 27, 202625.5525.5525.2525.2524.65-0.59%2,048
Mar 26, 202625.4125.9825.2525.4024.800.51%12,481
Mar 25, 202625.4325.5025.2025.2724.671.40%5,508
Mar 24, 202625.0325.1724.9224.9224.33-0.36%17,587
Mar 23, 202625.0325.1324.9325.0124.42-0.08%36,424
Mar 20, 202625.3325.3925.0325.0324.44-1.53%21,083
Mar 19, 202625.4925.4925.3625.4224.82-0.39%13,112
Mar 18, 202625.5525.5625.5225.5224.92-0.33%1,521
Mar 17, 202625.5825.6125.5325.6125.000.02%7,452
Mar 16, 202625.6725.6825.5825.6024.99-0.31%9,899
Mar 13, 202625.7425.7425.6525.6825.07-0.08%5,505
Mar 12, 202625.7025.7025.6625.7025.09-0.12%5,993
Mar 11, 202625.8425.8425.6225.7325.120.12%1,984
Mar 10, 202625.6725.7325.5725.7025.09-0.62%8,035
Mar 9, 202625.8725.8725.3825.8625.25-0.23%8,980
Mar 6, 202625.9525.9625.8625.9225.31-0.27%5,663
Mar 5, 202626.0026.0225.9925.9925.37-0.42%6,735