Abacus Global Management, Inc. (ABXL)
NYSE: ABXL · Real-Time Price · USD · Preferred Stock
25.48
0.00 (0.00%)
Jul 2, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 26.07 | 26.07 | 26.05 | 26.06 | 25.44 | -0.15% | 2,020 |
| May 11, 2026 | 26.13 | 26.13 | 26.08 | 26.10 | 25.48 | 0.23% | 3,210 |
| May 8, 2026 | 26.06 | 26.11 | 26.01 | 26.04 | 25.42 | - | 7,335 |
| May 7, 2026 | 26.05 | 26.08 | 26.04 | 26.04 | 25.42 | 0.04% | 2,457 |
| May 6, 2026 | 25.86 | 26.08 | 25.86 | 26.03 | 25.41 | -0.04% | 3,290 |
| May 5, 2026 | 25.83 | 26.09 | 25.83 | 26.04 | 25.42 | -0.12% | 3,352 |
| May 4, 2026 | 26.02 | 26.07 | 26.02 | 26.07 | 25.45 | 0.35% | 3,327 |
| May 1, 2026 | 25.87 | 26.01 | 25.87 | 25.98 | 25.36 | 0.15% | 1,824 |
| Apr 30, 2026 | 25.99 | 26.00 | 25.87 | 25.94 | 25.33 | 0.19% | 3,625 |
| Apr 29, 2026 | 25.89 | 25.98 | 25.83 | 25.89 | 25.28 | 0.23% | 1,588 |
| Apr 28, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.22 | -0.23% | 258 |
| Apr 27, 2026 | 25.89 | 25.89 | 25.77 | 25.89 | 25.28 | 0.50% | 5,600 |
| Apr 24, 2026 | 25.90 | 25.90 | 25.76 | 25.76 | 25.15 | -0.12% | 3,113 |
| Apr 23, 2026 | 25.93 | 25.93 | 25.75 | 25.79 | 25.18 | 0.04% | 8,272 |
| Apr 22, 2026 | 25.75 | 25.93 | 25.75 | 25.78 | 25.17 | -0.04% | 12,948 |