Abacus Global Management, Inc. (ABXL)
NYSE: ABXL · Real-Time Price · USD · Preferred Stock
25.52
+0.07 (0.28%)
Aug 24, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 25.82 | 25.89 | 25.80 | 25.80 | 25.19 | -0.19% | 1,847 |
| Jul 28, 2026 | 25.79 | 25.88 | 25.79 | 25.85 | 25.24 | -0.15% | 3,011 |
| Jul 27, 2026 | 25.89 | 25.89 | 25.85 | 25.89 | 25.28 | - | 2,307 |
| Jul 24, 2026 | 25.65 | 25.89 | 25.65 | 25.89 | 25.28 | 0.74% | 4,359 |
| Jul 23, 2026 | 25.79 | 25.85 | 25.68 | 25.70 | 25.09 | -0.54% | 4,067 |
| Jul 22, 2026 | 25.79 | 25.90 | 25.79 | 25.84 | 25.23 | -0.02% | 1,708 |
| Jul 21, 2026 | 25.80 | 25.85 | 25.80 | 25.85 | 25.23 | -0.15% | 5,625 |
| Jul 20, 2026 | 25.79 | 25.95 | 25.79 | 25.89 | 25.27 | 0.45% | 6,523 |
| Jul 17, 2026 | 25.88 | 25.88 | 25.56 | 25.77 | 25.16 | -0.41% | 11,020 |
| Jul 16, 2026 | 25.75 | 25.89 | 25.75 | 25.88 | 25.26 | 0.45% | 5,971 |
| Jul 15, 2026 | 25.70 | 26.07 | 25.70 | 25.76 | 25.15 | 0.16% | 5,469 |
| Jul 14, 2026 | 25.57 | 25.72 | 25.57 | 25.72 | 25.11 | 0.43% | 6,405 |
| Jul 13, 2026 | 25.68 | 25.68 | 25.52 | 25.61 | 25.00 | -0.18% | 10,223 |
| Jul 10, 2026 | 25.58 | 25.66 | 25.58 | 25.66 | 25.05 | 0.34% | 3,189 |
| Jul 9, 2026 | 25.51 | 25.58 | 25.51 | 25.57 | 24.96 | 0.16% | 15,161 |
| Jul 8, 2026 | 25.50 | 25.54 | 25.50 | 25.53 | 24.93 | - | 4,919 |
| Jul 7, 2026 | 25.49 | 25.53 | 25.49 | 25.53 | 24.93 | 0.14% | 14,930 |
| Jul 6, 2026 | 25.46 | 25.51 | 25.45 | 25.50 | 24.89 | 0.06% | 20,334 |
| Jul 2, 2026 | 25.45 | 25.50 | 25.45 | 25.48 | 24.88 | - | 6,205 |
| Jul 1, 2026 | 25.44 | 25.48 | 25.41 | 25.48 | 24.88 | 0.04% | 3,215 |
| Jun 30, 2026 | 25.47 | 25.48 | 25.44 | 25.47 | 24.87 | - | 15,106 |
| Jun 29, 2026 | 25.45 | 25.47 | 25.42 | 25.47 | 24.87 | 0.16% | 15,024 |
| Jun 26, 2026 | 25.45 | 25.52 | 25.43 | 25.43 | 24.83 | -0.24% | 9,112 |
| Jun 25, 2026 | 25.55 | 25.55 | 25.45 | 25.49 | 24.89 | 0.06% | 5,013 |
| Jun 24, 2026 | 25.42 | 25.50 | 25.42 | 25.48 | 24.87 | -0.06% | 9,540 |
| Jun 23, 2026 | 25.42 | 25.50 | 25.42 | 25.49 | 24.89 | -0.04% | 10,425 |
| Jun 22, 2026 | 25.42 | 25.50 | 25.42 | 25.50 | 24.90 | 0.20% | 1,954 |
| Jun 18, 2026 | 25.58 | 25.58 | 25.42 | 25.45 | 24.85 | -0.39% | 5,972 |
| Jun 17, 2026 | 25.44 | 25.58 | 25.44 | 25.55 | 24.95 | 0.19% | 9,640 |
| Jun 16, 2026 | 25.44 | 25.56 | 25.44 | 25.50 | 24.90 | -0.31% | 3,925 |
| Jun 15, 2026 | 25.53 | 25.58 | 25.53 | 25.58 | 24.97 | 0.08% | 4,801 |
| Jun 12, 2026 | 25.57 | 25.57 | 25.45 | 25.56 | 24.96 | -0.04% | 3,055 |