Skip to main content
Abacus Global Management, Inc. (ABXL)
NYSE: ABXL · Real-Time Price · USD · Preferred Stock
25.86
-0.06 (-0.23%)
At close: Mar 9, 2026, 4:00 PM EDT
25.86
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT

Abacus Global Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.8725.8725.3825.71--0.81%8,980
Mar 6, 202625.9525.9625.8625.9225.92-0.27%5,663
Mar 5, 202626.0026.0225.9925.9925.99-0.42%6,735
Mar 4, 202626.0126.1026.0126.1026.100.19%2,210
Mar 3, 202626.1326.1326.0526.0526.05-0.04%513
Mar 2, 202626.1326.1326.0126.0626.060.08%5,742
Feb 27, 202626.1426.1526.0426.0426.04-5,214
Feb 26, 202626.1426.1426.0426.0426.04-0.27%5,052
Feb 25, 202626.0726.1126.0626.1126.110.23%1,833
Feb 24, 202626.1926.1925.8526.0526.05-0.31%12,114
Feb 23, 202625.8526.1325.8526.1326.130.65%1,087
Feb 20, 202626.0526.0925.9025.9625.96-0.31%6,574
Feb 19, 202625.9526.0525.9526.0426.040.19%2,119
Feb 18, 202626.0926.0925.9225.9925.99-0.31%4,924
Feb 17, 202625.7926.0725.7926.0726.071.09%12,489
Feb 13, 202625.7825.8225.5925.7925.79-0.92%14,624
Feb 12, 202626.0926.1326.0326.0325.41-0.19%4,011
Feb 11, 202626.1126.1126.0526.0825.46-0.08%2,520
Feb 10, 202626.0826.1326.0826.1025.48-1,210
Feb 9, 202626.0526.1426.0026.1025.48-0.14%4,829
Feb 6, 202626.1826.1826.1226.1425.52-0.01%3,217
Feb 5, 202626.1726.1826.1426.1425.52-0.08%5,483
Feb 4, 202626.1526.2126.1126.1625.54-0.19%11,938
Feb 3, 202626.3526.3526.1026.2125.59-0.11%5,756
Feb 2, 202626.1626.2526.1326.2425.620.56%5,467
Jan 30, 202626.0026.1926.0026.1025.48-0.55%3,125
Jan 29, 202626.2526.2526.2426.2425.62-0.04%626
Jan 28, 202626.1026.3526.1026.2525.630.57%7,951
Jan 27, 202626.1226.1626.1026.1025.48-920
Jan 26, 202626.1826.2526.1026.1025.480.12%3,800
Jan 23, 202626.1826.1826.0726.0725.45-0.15%3,243
Jan 22, 202626.0526.3025.9426.1125.490.31%10,921
Jan 21, 202626.0326.0326.0326.0325.41-0.08%699
Jan 20, 202625.8226.0525.8226.0525.430.08%1,848
Jan 16, 202626.0026.0726.0026.0325.410.31%2,484
Jan 15, 202625.8825.9925.8825.9525.33-0.19%6,017
Jan 14, 202626.0026.0826.0026.0025.38-0.34%2,827
Jan 13, 202625.8326.0925.8226.0925.470.35%4,433
Jan 12, 202626.0026.0126.0026.0025.38-5,309
Jan 9, 202625.6826.0125.6826.0025.380.35%8,983
Jan 8, 202625.7925.9225.7925.9125.300.04%3,702
Jan 7, 202626.0226.0225.7525.9025.29-0.47%8,037
Jan 6, 202625.6026.1225.5926.0225.401.76%8,322
Jan 5, 202625.5325.6525.5225.5724.960.27%16,758
Jan 2, 202625.5525.5525.4925.5024.90-2,681
Dec 31, 202525.5025.5025.5025.5024.90-0.12%541
Dec 30, 202525.4925.8025.4525.5324.920.27%2,988
Dec 29, 202525.5225.5225.4525.4624.860.24%3,632
Dec 26, 202525.4425.4625.4025.4024.80-0.16%2,924
Dec 24, 202525.4425.4625.4325.4424.840.04%1,899
Dec 23, 202525.4225.4925.3725.4324.830.09%6,815
Dec 22, 202525.3525.4425.3525.4124.800.02%4,277
Dec 19, 202525.4025.4325.3825.4024.80-0.08%5,728
Dec 18, 202525.4125.4425.3525.4224.82-0.07%4,673
Dec 17, 202525.3825.4425.3825.4424.840.19%4,710
Dec 16, 202525.3525.3925.3525.3924.790.19%9,575
Dec 15, 202525.3525.3725.3425.3424.74-0.04%7,021
Dec 12, 202525.3525.3525.3525.3524.75-708
Dec 11, 202525.4025.4325.3425.3524.750.04%4,021
Dec 10, 202525.3525.3625.3325.3424.74-0.04%5,242
Dec 9, 202525.3125.3525.3125.3524.750.08%2,409
Dec 8, 202525.3425.3625.3125.3324.73-0.08%2,652
Dec 5, 202525.3625.3925.2825.3524.750.08%8,972
Dec 4, 202525.3125.3425.3025.3324.730.20%1,394
Dec 3, 202525.3025.3525.2725.2824.68-0.12%3,901
Dec 2, 202525.2525.3525.2525.3124.71-5,972
Dec 1, 202525.2625.3125.2525.3124.710.04%7,264
Nov 28, 202525.3125.3125.2625.3024.700.12%1,440
Nov 26, 202525.2825.4125.1725.2724.670.64%15,269
Nov 25, 202525.1225.2425.1025.1124.510.11%13,467
Nov 24, 202525.0825.1125.0425.0824.490.21%15,731
Nov 21, 202525.0825.0925.0325.0324.440.12%4,602
Nov 20, 202525.0625.0825.0025.0024.41-0.11%3,317
Nov 19, 202525.0125.0525.0025.0324.43-0.05%1,322
Nov 18, 202525.0725.0725.0025.0424.450.06%7,150
Nov 17, 202525.1025.1324.9525.0324.43-0.15%20,726
Nov 14, 202525.0725.0925.0325.0624.470.06%8,654
Nov 13, 202525.0425.0825.0025.0524.45-1.66%24,516
Nov 12, 202525.5025.5025.4325.4724.260.20%8,762
Nov 11, 202525.4525.5325.3625.4224.22-0.24%26,093
Nov 10, 202525.3225.5625.3025.4824.270.71%16,431
Nov 7, 202525.3225.4025.2525.3024.100.16%25,459
Nov 6, 202525.2625.3225.2425.2624.060.04%6,279
Nov 5, 202525.2625.3225.2525.2524.05-0.16%11,069
Nov 4, 202525.3525.4225.2925.2924.09-0.24%5,133
Nov 3, 202525.3525.3525.3125.3524.150.37%3,267
Oct 31, 202525.4125.4125.2525.2624.060.02%3,370
Oct 30, 202525.2725.3225.2525.2524.05-0.11%2,199
Oct 29, 202525.3525.3525.2825.2824.08-0.75%1,567
Oct 28, 202525.4725.4725.4725.4724.260.47%362
Oct 27, 202525.3525.3525.2825.3524.15-5,098
Oct 24, 202525.2925.3825.2725.3524.150.44%3,693
Oct 23, 202525.4725.4825.2425.2424.04-0.04%7,642
Oct 22, 202525.2525.2925.2525.2524.050.08%3,693
Oct 21, 202525.2725.4225.2125.2324.03-0.10%4,914
Oct 20, 202525.2925.4425.2125.2624.060.02%4,653
Oct 17, 202525.2525.3725.1925.2524.050.40%10,204
Oct 16, 202525.2125.3325.1325.1523.960.08%6,331
Oct 15, 202525.2025.4725.1025.1323.94-0.16%9,779
Oct 14, 202525.1625.1825.1425.1723.980.04%3,521