Abacus Global Management, Inc. (ABXL)
NYSE: ABXL · Real-Time Price · USD · Preferred Stock
25.80
+0.01 (0.04%)
Apr 24, 2026, 1:07 PM EDT - Market open
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 25.93 | 25.93 | 25.75 | 25.79 | 25.79 | 0.04% | 8,272 |
| Apr 22, 2026 | 25.75 | 25.93 | 25.75 | 25.78 | 25.78 | -0.04% | 12,948 |
| Apr 21, 2026 | 25.79 | 25.93 | 25.78 | 25.79 | 25.79 | 0.16% | 4,412 |
| Apr 20, 2026 | 25.62 | 25.76 | 25.62 | 25.75 | 25.75 | 0.12% | 2,366 |
| Apr 17, 2026 | 25.74 | 25.74 | 25.72 | 25.72 | 25.72 | -0.04% | 1,270 |
| Apr 16, 2026 | 25.57 | 25.73 | 25.50 | 25.73 | 25.73 | 0.78% | 9,677 |
| Apr 15, 2026 | 25.56 | 25.66 | 25.53 | 25.53 | 25.53 | -0.08% | 10,074 |
| Apr 14, 2026 | 25.60 | 25.73 | 25.55 | 25.55 | 25.55 | - | 4,107 |
| Apr 13, 2026 | 25.79 | 25.79 | 25.41 | 25.55 | 25.55 | -0.66% | 4,984 |
| Apr 10, 2026 | 25.61 | 25.88 | 25.61 | 25.72 | 25.72 | 0.51% | 6,829 |
| Apr 9, 2026 | 25.51 | 25.65 | 25.51 | 25.59 | 25.59 | 0.27% | 8,184 |
| Apr 8, 2026 | 25.45 | 25.61 | 25.42 | 25.52 | 25.52 | 0.43% | 14,357 |
| Apr 7, 2026 | 25.48 | 25.48 | 25.30 | 25.41 | 25.41 | -0.12% | 5,592 |
| Apr 6, 2026 | 25.32 | 25.63 | 25.32 | 25.44 | 25.44 | 0.02% | 3,292 |
| Apr 2, 2026 | 25.60 | 25.60 | 25.40 | 25.44 | 25.44 | -0.13% | 2,903 |
| Apr 1, 2026 | 25.49 | 25.49 | 25.45 | 25.47 | 25.47 | 0.09% | 3,976 |
| Mar 31, 2026 | 25.42 | 25.50 | 25.37 | 25.45 | 25.45 | 0.34% | 2,579 |
| Mar 30, 2026 | 25.35 | 25.40 | 25.25 | 25.36 | 25.36 | 0.44% | 5,321 |
| Mar 27, 2026 | 25.55 | 25.55 | 25.25 | 25.25 | 25.25 | -0.59% | 2,048 |
| Mar 26, 2026 | 25.41 | 25.98 | 25.25 | 25.40 | 25.40 | 0.51% | 12,481 |
| Mar 25, 2026 | 25.43 | 25.50 | 25.20 | 25.27 | 25.27 | 1.40% | 5,508 |
| Mar 24, 2026 | 25.03 | 25.17 | 24.92 | 24.92 | 24.92 | -0.36% | 17,587 |
| Mar 23, 2026 | 25.03 | 25.13 | 24.93 | 25.01 | 25.01 | -0.08% | 36,424 |
| Mar 20, 2026 | 25.33 | 25.39 | 25.03 | 25.03 | 25.03 | -1.53% | 21,083 |
| Mar 19, 2026 | 25.49 | 25.49 | 25.36 | 25.42 | 25.42 | -0.39% | 13,112 |
| Mar 18, 2026 | 25.55 | 25.56 | 25.52 | 25.52 | 25.52 | -0.33% | 1,521 |
| Mar 17, 2026 | 25.58 | 25.61 | 25.53 | 25.61 | 25.61 | 0.02% | 7,452 |
| Mar 16, 2026 | 25.67 | 25.68 | 25.58 | 25.60 | 25.60 | -0.31% | 9,899 |
| Mar 13, 2026 | 25.74 | 25.74 | 25.65 | 25.68 | 25.68 | -0.08% | 5,505 |
| Mar 12, 2026 | 25.70 | 25.70 | 25.66 | 25.70 | 25.70 | -0.12% | 4,993 |
| Mar 11, 2026 | 25.84 | 25.84 | 25.62 | 25.73 | 25.73 | 0.12% | 1,984 |
| Mar 10, 2026 | 25.67 | 25.73 | 25.57 | 25.70 | 25.70 | -0.62% | 8,035 |
| Mar 9, 2026 | 25.87 | 25.87 | 25.38 | 25.86 | 25.86 | -0.23% | 8,980 |
| Mar 6, 2026 | 25.95 | 25.96 | 25.86 | 25.92 | 25.92 | -0.27% | 5,663 |
| Mar 5, 2026 | 26.00 | 26.02 | 25.99 | 25.99 | 25.99 | -0.42% | 6,735 |
| Mar 4, 2026 | 26.01 | 26.10 | 26.01 | 26.10 | 26.10 | 0.19% | 2,210 |
| Mar 3, 2026 | 26.13 | 26.13 | 26.05 | 26.05 | 26.05 | -0.04% | 513 |
| Mar 2, 2026 | 26.13 | 26.13 | 26.01 | 26.06 | 26.06 | 0.08% | 5,742 |
| Feb 27, 2026 | 26.14 | 26.15 | 26.04 | 26.04 | 26.04 | - | 5,214 |
| Feb 26, 2026 | 26.14 | 26.14 | 26.04 | 26.04 | 26.04 | -0.27% | 5,052 |
| Feb 25, 2026 | 26.07 | 26.11 | 26.06 | 26.11 | 26.11 | 0.23% | 1,833 |
| Feb 24, 2026 | 26.19 | 26.19 | 25.85 | 26.05 | 26.05 | -0.31% | 12,114 |
| Feb 23, 2026 | 25.85 | 26.13 | 25.85 | 26.13 | 26.13 | 0.65% | 1,087 |
| Feb 20, 2026 | 26.05 | 26.09 | 25.90 | 25.96 | 25.96 | -0.31% | 6,574 |
| Feb 19, 2026 | 25.95 | 26.05 | 25.95 | 26.04 | 26.04 | 0.19% | 2,119 |
| Feb 18, 2026 | 26.09 | 26.09 | 25.92 | 25.99 | 25.99 | -0.31% | 4,924 |
| Feb 17, 2026 | 25.79 | 26.07 | 25.79 | 26.07 | 26.07 | 1.09% | 12,489 |
| Feb 13, 2026 | 25.78 | 25.82 | 25.59 | 25.79 | 25.79 | -0.92% | 14,624 |
| Feb 12, 2026 | 26.09 | 26.13 | 26.03 | 26.03 | 25.41 | -0.19% | 4,011 |
| Feb 11, 2026 | 26.11 | 26.11 | 26.05 | 26.08 | 25.46 | -0.08% | 2,520 |