Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Abacus Global Management, Inc. - Class A Common Stock (NQ:ABL)

6.410 +0.130 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 15, 2025 6.390 6.430 6.225 6.410 786,348 +0.13(+2.07%)
Aug 14, 2025 6.250 6.420 6.240 6.280 343,117 -0.05(-0.79%)
Aug 13, 2025 6.300 6.430 6.190 6.330 681,185 +0.04(+0.64%)
Aug 12, 2025 5.750 6.355 5.750 6.290 621,670 +0.51(+8.82%)
Aug 11, 2025 6.000 6.040 5.640 5.780 1,120,507 -0.16(-2.69%)
Aug 08, 2025 5.970 6.170 5.600 5.940 1,558,931 +0.44(+8.00%)
Aug 07, 2025 5.600 5.700 5.430 5.500 1,042,835 -0.05(-0.90%)
Aug 06, 2025 5.570 5.640 5.500 5.550 408,723 -0.02(-0.36%)
Aug 05, 2025 5.480 5.620 5.460 5.570 432,429 +0.10(+1.83%)
Aug 04, 2025 5.290 5.485 5.220 5.470 418,613 +0.18(+3.40%)
Aug 01, 2025 5.340 5.360 5.150 5.290 799,120 -0.12(-2.22%)
Jul 31, 2025 5.360 5.640 5.260 5.410 567,303 +0.03(+0.56%)
Jul 30, 2025 5.380 5.540 5.290 5.380 393,491 +0.04(+0.75%)
Jul 29, 2025 5.260 5.420 5.160 5.340 786,555 +0.06(+1.14%)
Jul 28, 2025 5.210 5.300 5.200 5.280 289,235 +0.03(+0.57%)
Jul 25, 2025 5.360 5.380 5.240 5.250 285,698 -0.07(-1.32%)
Jul 24, 2025 5.470 5.490 5.320 5.320 376,099 -0.12(-2.21%)
Jul 23, 2025 5.340 5.470 5.285 5.440 423,476 +0.12(+2.26%)
Jul 22, 2025 5.250 5.440 5.250 5.320 497,994 +0.10(+1.92%)
Jul 21, 2025 5.120 5.230 5.045 5.220 552,170 +0.16(+3.16%)
Jul 18, 2025 4.960 5.139 4.960 5.060 607,356 -0.05(-0.98%)
Jul 17, 2025 5.060 5.190 5.000 5.110 505,581 +0.10(+2.00%)
Jul 16, 2025 4.870 5.010 4.840 5.010 727,980 +0.15(+3.09%)
Jul 15, 2025 4.900 4.990 4.850 4.860 487,793 +0.03(+0.62%)
Jul 14, 2025 4.930 5.049 4.800 4.830 849,715 -0.10(-2.03%)
Jul 11, 2025 5.130 5.200 4.900 4.930 766,090 -0.27(-5.19%)
Jul 10, 2025 5.170 5.284 5.125 5.200 588,033 +0.00(+0.00%)
Jul 09, 2025 5.450 5.470 5.060 5.200 1,279,477 -0.28(-5.11%)
Jul 08, 2025 5.350 5.525 5.330 5.480 1,289,341 +0.13(+2.43%)
Jul 07, 2025 5.420 5.679 5.320 5.350 850,003 -0.04(-0.74%)
Jul 03, 2025 5.370 5.390 5.255 5.390 503,382 +0.06(+1.13%)
Jul 02, 2025 5.280 5.370 5.200 5.330 727,013 +0.03(+0.57%)
Jul 01, 2025 5.090 5.435 5.020 5.300 931,621 +0.16(+3.11%)
Jun 30, 2025 4.830 5.160 4.810 5.140 1,380,188 +0.50(+10.78%)
Jun 27, 2025 5.390 5.430 4.600 4.640 2,651,368 -0.80(-14.71%)
Jun 26, 2025 5.270 5.500 5.260 5.440 760,973 +0.13(+2.45%)
Jun 25, 2025 5.360 5.450 5.210 5.310 1,220,796 -0.14(-2.57%)
Jun 24, 2025 5.440 5.590 5.410 5.450 787,640 +0.00(+0.00%)
Jun 23, 2025 5.430 5.605 5.350 5.450 1,118,663 -0.04(-0.73%)
Jun 20, 2025 6.090 6.110 5.470 5.490 1,439,036 -0.19(-3.35%)
Jun 18, 2025 5.520 5.743 5.425 5.680 1,138,487 +0.13(+2.34%)
Jun 17, 2025 6.050 6.115 5.530 5.550 1,124,301 -0.52(-8.57%)
Jun 16, 2025 6.210 6.240 5.972 6.070 1,340,335 +0.01(+0.17%)
Jun 13, 2025 5.800 6.140 5.550 6.060 2,137,556 +0.22(+3.77%)
Jun 12, 2025 6.010 6.120 5.790 5.840 2,003,562 -0.29(-4.73%)
Jun 11, 2025 6.470 6.470 6.080 6.130 1,425,883 -0.05(-0.81%)
Jun 10, 2025 6.280 6.480 6.180 6.180 1,385,529 +0.00(+0.00%)
Jun 09, 2025 6.120 6.388 5.930 6.180 1,681,895 +0.13(+2.15%)
Jun 06, 2025 5.850 6.300 5.620 6.050 3,963,808 +0.33(+5.77%)
Jun 05, 2025 6.340 6.340 5.650 5.720 2,000,686 -0.28(-4.67%)
Jun 04, 2025 7.530 7.675 5.100 6.000 8,907,752 -1.64(-21.47%)
Jun 03, 2025 7.600 7.720 7.460 7.640 517,665 +0.03(+0.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.