Abacus Global Management, Inc. (ABXL)
NYSE: ABXL · Real-Time Price · USD · Preferred Stock
25.89
+0.19 (0.74%)
At close: Jul 24, 2026, 4:00 PM EDT
25.89
0.00 (0.00%)
After-hours: Jul 24, 2026, 7:00 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 25.65 | 25.89 | 25.65 | 25.89 | 25.89 | 0.74% | 4,359 |
| Jul 23, 2026 | 25.79 | 25.85 | 25.68 | 25.70 | 25.70 | -0.54% | 4,067 |
| Jul 22, 2026 | 25.79 | 25.90 | 25.79 | 25.84 | 25.84 | -0.02% | 1,708 |
| Jul 21, 2026 | 25.80 | 25.85 | 25.80 | 25.85 | 25.85 | -0.15% | 5,625 |
| Jul 20, 2026 | 25.79 | 25.95 | 25.79 | 25.89 | 25.89 | 0.45% | 6,523 |
| Jul 17, 2026 | 25.88 | 25.88 | 25.56 | 25.77 | 25.77 | -0.41% | 11,020 |
| Jul 16, 2026 | 25.75 | 25.89 | 25.75 | 25.88 | 25.88 | 0.45% | 5,971 |
| Jul 15, 2026 | 25.70 | 26.07 | 25.70 | 25.76 | 25.76 | 0.16% | 5,469 |
| Jul 14, 2026 | 25.57 | 25.72 | 25.57 | 25.72 | 25.72 | 0.43% | 6,405 |
| Jul 13, 2026 | 25.68 | 25.68 | 25.52 | 25.61 | 25.61 | -0.18% | 10,223 |
| Jul 10, 2026 | 25.58 | 25.66 | 25.58 | 25.66 | 25.66 | 0.34% | 3,189 |
| Jul 9, 2026 | 25.51 | 25.58 | 25.51 | 25.57 | 25.57 | 0.16% | 15,161 |
| Jul 8, 2026 | 25.50 | 25.54 | 25.50 | 25.53 | 25.53 | - | 4,919 |
| Jul 7, 2026 | 25.49 | 25.53 | 25.49 | 25.53 | 25.53 | 0.14% | 14,930 |
| Jul 6, 2026 | 25.46 | 25.51 | 25.45 | 25.50 | 25.50 | 0.06% | 20,334 |
| Jul 2, 2026 | 25.45 | 25.50 | 25.45 | 25.48 | 25.48 | - | 6,205 |
| Jul 1, 2026 | 25.44 | 25.48 | 25.41 | 25.48 | 25.48 | 0.04% | 3,215 |
| Jun 30, 2026 | 25.47 | 25.48 | 25.44 | 25.47 | 25.47 | - | 15,106 |
| Jun 29, 2026 | 25.45 | 25.47 | 25.42 | 25.47 | 25.47 | 0.16% | 15,024 |
| Jun 26, 2026 | 25.45 | 25.52 | 25.43 | 25.43 | 25.43 | -0.24% | 9,112 |
| Jun 25, 2026 | 25.55 | 25.55 | 25.45 | 25.49 | 25.49 | 0.06% | 5,013 |
| Jun 24, 2026 | 25.42 | 25.50 | 25.42 | 25.48 | 25.48 | -0.06% | 9,540 |
| Jun 23, 2026 | 25.42 | 25.50 | 25.42 | 25.49 | 25.49 | -0.04% | 10,425 |
| Jun 22, 2026 | 25.42 | 25.50 | 25.42 | 25.50 | 25.50 | 0.20% | 1,954 |
| Jun 18, 2026 | 25.58 | 25.58 | 25.42 | 25.45 | 25.45 | -0.39% | 5,972 |
| Jun 17, 2026 | 25.44 | 25.58 | 25.44 | 25.55 | 25.55 | 0.19% | 9,640 |
| Jun 16, 2026 | 25.44 | 25.56 | 25.44 | 25.50 | 25.50 | -0.31% | 3,925 |
| Jun 15, 2026 | 25.53 | 25.58 | 25.53 | 25.58 | 25.58 | 0.08% | 4,801 |
| Jun 12, 2026 | 25.57 | 25.57 | 25.45 | 25.56 | 25.56 | -0.04% | 3,055 |
| Jun 11, 2026 | 25.45 | 25.57 | 25.42 | 25.57 | 25.57 | 0.24% | 7,449 |
| Jun 10, 2026 | 25.56 | 25.57 | 25.49 | 25.51 | 25.51 | -0.22% | 9,690 |
| Jun 9, 2026 | 25.56 | 25.57 | 25.54 | 25.57 | 25.57 | 0.02% | 3,560 |
| Jun 8, 2026 | 25.53 | 25.56 | 25.50 | 25.56 | 25.56 | 0.16% | 22,537 |
| Jun 5, 2026 | 25.46 | 25.52 | 25.46 | 25.52 | 25.52 | 0.09% | 5,761 |
| Jun 4, 2026 | 25.42 | 25.51 | 25.42 | 25.50 | 25.50 | -0.01% | 11,900 |
| Jun 3, 2026 | 25.50 | 25.50 | 25.47 | 25.50 | 25.50 | 0.08% | 9,690 |
| Jun 2, 2026 | 25.51 | 25.51 | 25.48 | 25.48 | 25.48 | - | 4,554 |
| Jun 1, 2026 | 25.50 | 25.56 | 25.47 | 25.48 | 25.48 | - | 1,647 |
| May 29, 2026 | 25.56 | 25.56 | 25.48 | 25.48 | 25.48 | -0.16% | 1,813 |
| May 28, 2026 | 25.55 | 25.55 | 25.50 | 25.52 | 25.52 | 0.04% | 4,675 |
| May 27, 2026 | 25.51 | 25.53 | 25.51 | 25.51 | 25.51 | 0.08% | 769 |
| May 26, 2026 | 25.55 | 25.55 | 25.49 | 25.49 | 25.49 | -0.08% | 1,015 |
| May 22, 2026 | 25.66 | 25.66 | 25.40 | 25.51 | 25.51 | -0.35% | 6,208 |
| May 21, 2026 | 25.64 | 25.64 | 25.60 | 25.60 | 25.60 | 0.20% | 947 |
| May 20, 2026 | 25.65 | 25.65 | 25.55 | 25.55 | 25.55 | -0.16% | 5,696 |
| May 19, 2026 | 25.60 | 25.60 | 25.59 | 25.59 | 25.59 | -0.04% | 818 |
| May 18, 2026 | 25.59 | 25.68 | 25.55 | 25.60 | 25.60 | 0.23% | 9,652 |
| May 15, 2026 | 25.62 | 25.66 | 25.48 | 25.54 | 25.54 | 0.08% | 5,050 |
| May 14, 2026 | 25.54 | 25.59 | 25.30 | 25.52 | 25.52 | 0.38% | 17,331 |
| May 13, 2026 | 25.86 | 26.13 | 25.86 | 26.04 | 25.42 | -0.08% | 15,214 |