Skip to main content
Abacus Global Management, Inc. (ABX)
NYSE: ABX · Real-Time Price · USD
9.91
+0.67 (7.25%)
At close: Jun 26, 2026, 4:00 PM EDT
9.99
+0.08 (0.81%)
After-hours: Jun 26, 2026, 7:57 PM EDT

Abacus Global Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.349.919.279.919.917.25%1,801,709
Jun 25, 20269.309.419.129.249.24-0.65%509,976
Jun 24, 20269.499.579.239.309.30-3.43%493,194
Jun 23, 20269.499.739.459.639.630.73%429,506
Jun 22, 20269.379.689.319.569.563.35%557,389
Jun 18, 20269.699.729.149.259.25-4.24%851,367
Jun 17, 20269.719.909.579.669.66-0.82%639,084
Jun 16, 20269.709.889.659.749.740.93%360,905
Jun 15, 20269.779.859.579.659.650.63%605,623
Jun 12, 20269.509.899.439.599.592.02%497,621
Jun 11, 20269.239.449.049.409.403.18%370,420
Jun 10, 20269.109.369.039.119.111.90%405,193
Jun 9, 20268.809.088.758.948.942.64%305,933
Jun 8, 20268.778.998.678.718.71-0.57%316,775
Jun 5, 20268.988.988.688.768.76-1.24%619,143
Jun 4, 20268.428.878.358.878.876.87%329,132
Jun 3, 20268.678.678.228.308.30-6.00%614,135
Jun 2, 20269.019.088.708.838.83-2.43%445,025
Jun 1, 20268.889.198.889.059.050.78%608,867
May 29, 20269.249.298.938.988.98-2.71%545,963
May 28, 20269.219.349.139.239.23-0.97%343,618
May 27, 20269.569.709.309.329.32-2.51%439,753
May 26, 20269.079.658.859.569.565.75%632,309
May 22, 20268.979.098.909.049.040.78%441,427
May 21, 20268.768.998.598.978.971.24%379,277
May 20, 20269.039.038.768.868.860.23%374,699
May 19, 20269.389.408.828.848.84-5.76%406,478
May 18, 20269.119.479.079.389.383.19%863,342
May 15, 20268.999.278.869.099.09-0.87%595,849
May 14, 20269.419.489.059.179.17-0.86%548,097
May 13, 20269.389.509.099.259.25-0.96%535,705
May 12, 20269.279.419.149.349.341.19%485,549
May 11, 20269.189.669.009.239.231.65%682,598
May 8, 20269.509.508.189.089.08-3.20%990,340
May 7, 20269.489.589.319.389.38-0.64%619,600
May 6, 20269.259.499.219.449.441.94%544,353
May 5, 20269.249.499.189.269.260.76%511,075
May 4, 20269.419.639.199.199.19-2.65%659,998
May 1, 20269.479.739.349.449.44-0.63%685,981
Apr 30, 20269.409.619.219.509.501.28%507,645
Apr 29, 20269.379.509.269.389.38-0.74%376,138
Apr 28, 20269.389.559.239.459.451.39%434,192
Apr 27, 20269.219.469.219.329.321.19%371,077
Apr 24, 20269.169.419.169.219.21-420,750
Apr 23, 20269.239.268.979.219.21-0.54%353,628
Apr 22, 20269.409.599.269.269.26-1.91%326,615
Apr 21, 20269.609.749.389.449.44-2.07%421,210
Apr 20, 20269.319.739.319.649.644.10%636,033
Apr 17, 20268.989.318.889.269.264.51%638,814
Apr 16, 20268.868.988.718.868.860.68%410,650
Apr 15, 20268.788.918.678.808.800.92%469,753
Apr 14, 20268.588.838.488.728.721.87%480,054
Apr 13, 20268.078.618.018.568.565.42%499,348
Apr 10, 20268.088.237.808.128.120.74%664,605
Apr 9, 20268.448.548.058.068.06-5.95%580,472
Apr 8, 20268.398.648.348.578.576.46%1,061,084
Apr 7, 20267.948.217.328.058.050.50%1,007,878
Apr 6, 20268.098.277.908.018.01-0.99%751,055
Apr 2, 20267.648.137.528.098.094.25%594,688
Apr 1, 20267.958.007.707.767.76-1.52%687,524
Mar 31, 20268.148.187.717.887.88-1.01%961,005
Mar 30, 20268.368.557.937.967.96-4.56%975,767
Mar 27, 20268.808.888.348.348.34-5.55%604,274
Mar 26, 20268.769.028.608.838.83-0.67%639,222
Mar 25, 20269.049.188.858.898.89-0.34%453,731
Mar 24, 20268.939.038.768.928.92-1.65%371,970
Mar 23, 20269.109.459.049.079.071.00%697,301
Mar 20, 20269.089.228.648.988.98-0.44%1,166,704
Mar 19, 20269.309.378.849.029.02-4.45%958,125
Mar 18, 202610.0210.109.429.449.44-6.44%1,078,196
Mar 17, 202610.2010.4510.0310.0910.091.71%841,950
Mar 16, 202610.1010.549.879.929.921.22%1,025,774
Mar 13, 20269.539.999.279.809.80-0.51%1,318,141
Mar 12, 20269.9710.369.759.859.85-2.48%999,771
Mar 11, 202610.2510.379.9110.1010.10-2.04%689,527
Mar 10, 20269.6810.509.6810.3110.317.06%761,337
Mar 9, 20269.729.999.449.639.63-2.03%732,819
Mar 6, 20269.809.879.439.839.83-1.21%525,964
Mar 5, 20269.8910.039.809.959.950.10%615,265
Mar 4, 20269.5010.009.509.949.943.11%447,232
Mar 3, 20269.399.759.239.649.640.84%650,569
Mar 2, 20268.949.628.949.569.564.71%543,927
Feb 27, 20268.929.188.739.139.130.88%576,347
Feb 26, 20268.889.098.719.059.053.55%511,649
Feb 25, 20268.858.878.628.748.740.11%508,868
Feb 24, 20268.678.778.558.738.731.51%387,091
Feb 23, 20268.748.808.538.608.60-1.38%520,759
Feb 20, 20268.828.828.528.728.72-531,860
Feb 19, 20269.009.088.558.728.72-1.80%784,265
Feb 18, 20268.378.998.348.888.884.59%1,364,996
Feb 17, 20268.458.558.338.498.491.07%604,177
Feb 13, 20268.218.438.118.408.401.33%516,133
Feb 12, 20267.998.317.868.298.295.07%601,120
Feb 11, 20268.168.347.827.897.89-2.95%612,690
Feb 10, 20267.838.237.768.138.133.70%633,183
Feb 9, 20267.488.017.487.847.845.66%592,447
Feb 6, 20267.327.557.287.427.422.34%456,767
Feb 5, 20267.607.667.187.257.25-6.57%426,212
Feb 4, 20267.337.927.327.767.766.30%556,240
Feb 3, 20268.308.347.277.307.30-9.32%690,418