Abacus Global Management, Inc. (ABXL)
NYSE: ABXL · Real-Time Price · USD · Note
25.28
+0.04 (0.16%)
Oct 8, 2026, 4:00 PM EDT - Market closed
Abacus Global Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 25.20 | 25.31 | 25.20 | 25.28 | 25.28 | 0.16% | 14,511 |
| Oct 7, 2026 | 25.20 | 25.40 | 25.20 | 25.24 | 25.24 | -0.04% | 16,818 |
| Oct 6, 2026 | 25.45 | 25.72 | 25.25 | 25.25 | 25.25 | -0.82% | 36,756 |
| Oct 5, 2026 | 25.45 | 25.46 | 25.36 | 25.46 | 25.46 | -0.12% | 5,784 |
| Oct 2, 2026 | 25.59 | 25.83 | 25.40 | 25.49 | 25.49 | -0.08% | 13,008 |
| Oct 1, 2026 | 25.42 | 25.53 | 25.35 | 25.51 | 25.51 | 0.67% | 8,103 |
| Sep 30, 2026 | 25.31 | 25.50 | 25.30 | 25.34 | 25.34 | -0.12% | 7,568 |
| Sep 29, 2026 | 25.29 | 25.37 | 25.29 | 25.37 | 25.37 | 0.48% | 5,399 |
| Sep 28, 2026 | 25.35 | 25.38 | 25.20 | 25.25 | 25.25 | -0.36% | 11,922 |
| Sep 25, 2026 | 25.27 | 25.41 | 25.24 | 25.34 | 25.34 | 0.04% | 26,966 |
| Sep 24, 2026 | 25.27 | 25.53 | 25.27 | 25.33 | 25.33 | 0.08% | 12,043 |
| Sep 23, 2026 | 25.40 | 25.50 | 25.24 | 25.31 | 25.31 | -0.36% | 22,799 |
| Sep 22, 2026 | 25.41 | 25.56 | 25.30 | 25.40 | 25.40 | -0.20% | 14,053 |
| Sep 21, 2026 | 25.45 | 25.54 | 25.35 | 25.45 | 25.45 | 0.28% | 14,106 |
| Sep 18, 2026 | 25.41 | 25.59 | 25.38 | 25.38 | 25.38 | -0.12% | 7,285 |
| Sep 17, 2026 | 25.43 | 25.66 | 25.41 | 25.41 | 25.41 | 0.28% | 19,942 |
| Sep 16, 2026 | 25.50 | 25.51 | 25.34 | 25.34 | 25.34 | 0.04% | 5,765 |
| Sep 15, 2026 | 25.46 | 25.56 | 25.33 | 25.33 | 25.33 | -0.28% | 4,967 |
| Sep 14, 2026 | 25.49 | 25.49 | 25.37 | 25.40 | 25.40 | -0.08% | 1,929 |
| Sep 11, 2026 | 25.40 | 25.52 | 25.40 | 25.42 | 25.42 | 0.08% | 4,522 |
| Sep 10, 2026 | 25.39 | 25.58 | 25.33 | 25.40 | 25.40 | 0.20% | 8,849 |
| Sep 9, 2026 | 25.50 | 25.51 | 25.31 | 25.35 | 25.35 | -0.67% | 11,495 |
| Sep 8, 2026 | 25.51 | 25.55 | 25.36 | 25.52 | 25.52 | 0.75% | 12,737 |
| Sep 4, 2026 | 25.45 | 25.51 | 25.33 | 25.33 | 25.33 | -0.29% | 4,875 |
| Sep 3, 2026 | 25.56 | 25.57 | 25.39 | 25.40 | 25.40 | -0.65% | 10,376 |
| Sep 2, 2026 | 25.53 | 25.60 | 25.38 | 25.57 | 25.57 | 0.31% | 9,090 |
| Sep 1, 2026 | 25.54 | 25.55 | 25.35 | 25.49 | 25.49 | -0.08% | 10,908 |
| Aug 31, 2026 | 25.50 | 25.56 | 25.45 | 25.51 | 25.51 | 0.43% | 10,492 |
| Aug 28, 2026 | 25.43 | 26.48 | 25.38 | 25.40 | 25.40 | 0.20% | 9,086 |
| Aug 27, 2026 | 25.45 | 25.50 | 25.34 | 25.35 | 25.35 | -0.10% | 19,565 |
| Aug 26, 2026 | 25.50 | 25.75 | 25.32 | 25.38 | 25.38 | 0.02% | 18,357 |
| Aug 25, 2026 | 25.49 | 25.54 | 25.37 | 25.37 | 25.37 | -0.59% | 14,065 |
| Aug 24, 2026 | 25.34 | 25.53 | 25.32 | 25.52 | 25.52 | 0.28% | 15,547 |
| Aug 21, 2026 | 25.30 | 25.54 | 25.30 | 25.45 | 25.45 | 0.19% | 4,693 |
| Aug 20, 2026 | 25.47 | 25.47 | 25.28 | 25.40 | 25.40 | -0.20% | 11,423 |
| Aug 19, 2026 | 25.42 | 25.46 | 25.42 | 25.45 | 25.45 | -0.07% | 2,867 |
| Aug 18, 2026 | 25.43 | 25.52 | 25.42 | 25.47 | 25.47 | -0.08% | 6,732 |
| Aug 17, 2026 | 25.42 | 25.54 | 25.42 | 25.49 | 25.49 | 0.20% | 16,337 |
| Aug 14, 2026 | 25.49 | 25.52 | 25.42 | 25.44 | 25.44 | -0.09% | 8,235 |
| Aug 13, 2026 | 25.87 | 26.08 | 25.87 | 26.08 | 25.46 | 0.44% | 4,657 |
| Aug 12, 2026 | 25.94 | 25.99 | 25.94 | 25.97 | 25.35 | -0.06% | 3,696 |
| Aug 11, 2026 | 25.96 | 26.04 | 25.96 | 25.98 | 25.37 | 0.08% | 6,903 |
| Aug 10, 2026 | 25.96 | 26.04 | 25.96 | 25.96 | 25.35 | -0.19% | 2,128 |
| Aug 7, 2026 | 25.93 | 26.01 | 25.93 | 26.01 | 25.39 | 0.15% | 761 |
| Aug 6, 2026 | 25.68 | 26.01 | 25.68 | 25.97 | 25.36 | -0.04% | 5,744 |
| Aug 5, 2026 | 25.97 | 25.99 | 25.96 | 25.98 | 25.37 | 0.08% | 3,925 |
| Aug 4, 2026 | 25.94 | 25.99 | 25.79 | 25.96 | 25.35 | 0.12% | 3,729 |
| Aug 3, 2026 | 25.83 | 25.94 | 25.83 | 25.93 | 25.32 | 0.27% | 6,220 |
| Jul 31, 2026 | 25.90 | 25.90 | 25.70 | 25.86 | 25.25 | - | 4,091 |
| Jul 30, 2026 | 25.75 | 25.89 | 25.67 | 25.86 | 25.25 | 0.23% | 3,609 |