Skip to main content
Abacus Global Management, Inc. (ABX)
NYSE: ABX · Real-Time Price · USD
9.45
+0.13 (1.39%)
At close: Apr 28, 2026, 4:00 PM EDT
9.45
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Abacus Global Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.389.559.239.43-1.18%283,562
Apr 27, 20269.219.469.219.329.321.19%371,077
Apr 24, 20269.169.419.169.219.21-416,764
Apr 23, 20269.239.268.979.219.21-0.54%353,628
Apr 22, 20269.409.599.269.269.26-1.91%326,612
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%638,809
Apr 16, 20268.868.988.718.868.860.68%410,641
Apr 15, 20268.788.918.678.808.800.92%469,753
Apr 14, 20268.588.838.488.728.721.87%472,230
Apr 13, 20268.078.618.018.568.565.42%499,347
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%1,061,079
Apr 7, 20267.948.217.328.058.050.50%1,006,315
Apr 6, 20268.098.277.908.018.01-0.99%748,434
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%975,277
Mar 27, 20268.808.888.348.348.34-5.55%585,945
Mar 26, 20268.769.028.608.838.83-0.67%638,783
Mar 25, 20269.049.188.858.898.89-0.34%453,731
Mar 24, 20268.939.038.768.928.92-1.65%371,569
Mar 23, 20269.109.459.049.079.071.00%697,301
Mar 20, 20269.089.228.648.988.98-0.44%1,153,445
Mar 19, 20269.309.378.849.029.02-4.45%958,125
Mar 18, 202610.0210.109.429.449.44-6.44%1,077,556
Mar 17, 202610.2010.4510.0310.0910.091.71%841,950
Mar 16, 202610.1010.549.879.929.921.22%1,025,076
Mar 13, 20269.539.999.279.809.80-0.51%1,301,744
Mar 12, 20269.9710.369.759.859.85-2.48%996,253
Mar 11, 202610.2510.379.9110.1010.10-2.04%683,124
Mar 10, 20269.6810.509.6810.3110.317.06%761,298
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%615,065
Mar 4, 20269.5010.009.509.949.943.11%447,232
Mar 3, 20269.399.759.239.649.640.84%647,219
Mar 2, 20268.949.628.949.569.564.71%543,351
Feb 27, 20268.929.188.739.139.130.88%575,836
Feb 26, 20268.889.098.719.059.053.55%511,269
Feb 25, 20268.858.878.628.748.740.11%507,882
Feb 24, 20268.678.778.558.738.731.51%387,080
Feb 23, 20268.748.808.538.608.60-1.38%520,714
Feb 20, 20268.828.828.528.728.72-531,860
Feb 19, 20269.009.088.558.728.72-1.80%784,032
Feb 18, 20268.378.998.348.888.884.59%1,363,761
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%601,110
Feb 11, 20268.168.347.827.897.89-2.95%612,487
Feb 10, 20267.838.237.768.138.133.70%631,505
Feb 9, 20267.488.017.487.847.845.66%592,369
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%556,219
Feb 3, 20268.308.347.277.307.30-9.32%689,125
Feb 2, 20267.798.387.798.058.058.05%619,204
Jan 30, 20267.958.047.417.457.45-7.45%535,893
Jan 29, 20267.968.077.858.058.052.16%343,709
Jan 28, 20268.058.147.777.887.88-2.72%381,391
Jan 27, 20268.308.307.738.108.10-2.41%457,755
Jan 26, 20268.278.388.168.308.300.85%283,763
Jan 23, 20268.308.428.158.238.23-1.08%300,574
Jan 22, 20268.528.658.308.328.32-0.12%516,766
Jan 21, 20268.588.678.108.338.33-2.34%406,420
Jan 20, 20268.468.648.408.538.53-0.47%296,736
Jan 16, 20268.358.738.358.578.571.30%409,045
Jan 15, 20268.578.728.458.468.46-1.97%422,129
Jan 14, 20268.428.718.398.638.633.35%363,903
Jan 13, 20268.758.898.348.358.35-3.02%441,363
Jan 12, 20268.628.848.538.618.61-0.12%441,822
Jan 9, 20268.768.798.298.628.62-1.15%551,024
Jan 8, 20268.168.768.108.728.725.70%645,226
Jan 7, 20268.248.398.118.258.250.73%385,331
Jan 6, 20268.098.227.998.198.191.74%380,044
Jan 5, 20267.928.167.838.058.051.64%681,107
Jan 2, 20268.548.567.917.927.92-7.37%989,808
Dec 31, 20258.368.578.338.558.553.14%810,663
Dec 30, 20258.688.768.298.298.29-2.13%359,743
Dec 29, 20258.428.598.278.478.47-0.35%775,162
Dec 26, 20258.528.588.358.508.50-0.23%403,897
Dec 24, 20258.408.668.408.528.521.19%333,338
Dec 23, 20258.678.958.338.428.42-0.88%707,832
Dec 22, 20258.528.718.388.508.50-0.18%445,686
Dec 19, 20258.728.878.518.518.51-2.85%1,051,381
Dec 18, 20258.448.888.368.768.765.54%658,334
Dec 17, 20258.278.608.258.308.300.61%967,062
Dec 16, 20258.288.488.178.258.25-0.72%555,713
Dec 15, 20258.408.458.198.318.310.12%617,404
Dec 12, 20258.408.568.268.308.30-1.19%588,604
Dec 11, 20257.958.417.858.408.405.66%737,700
Dec 10, 20257.608.287.527.957.954.06%1,308,321
Dec 9, 20257.347.687.287.647.643.38%639,538
Dec 8, 20257.017.476.977.397.397.26%825,813
Dec 5, 20256.927.086.836.896.89-0.72%430,647
Dec 4, 20256.736.986.646.946.941.17%658,182
Dec 3, 20256.516.986.376.866.866.69%814,428