Abacus Global Management ... (ABL)
NASDAQ: ABL
· Real-Time Price · USD
6.59
0.07 (1.07%)
At close: Sep 05, 2025, 3:59 PM
6.59
0.00%
After-hours: Sep 05, 2025, 04:34 PM EDT
ABL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.59 | 6.66 | 6.45 | 6.59 | 6.59 | 1.07% | 437,106 |
| Sep 4, 2025 | 6.89 | 7.03 | 6.43 | 6.52 | 6.52 | -4.68% | 604,121 |
| Sep 3, 2025 | 7.14 | 7.14 | 6.84 | 6.84 | 6.84 | -2.43% | 552,600 |
| Sep 2, 2025 | 6.84 | 7.18 | 6.80 | 7.01 | 7.01 | -1.96% | 546,100 |
| Aug 29, 2025 | 6.93 | 7.16 | 6.92 | 7.15 | 7.15 | 3.17% | 426,540 |
| Aug 28, 2025 | 6.98 | 7.05 | 6.85 | 6.93 | 6.93 | 0.29% | 340,200 |
| Aug 27, 2025 | 6.93 | 7.04 | 6.83 | 6.91 | 6.91 | -0.86% | 448,600 |
| Aug 26, 2025 | 6.88 | 7.03 | 6.78 | 6.97 | 6.97 | 1.01% | 846,000 |
| Aug 25, 2025 | 6.63 | 7.03 | 6.60 | 6.90 | 6.90 | 5.18% | 926,118 |
| Aug 22, 2025 | 6.48 | 6.73 | 6.46 | 6.56 | 6.56 | 2.34% | 401,926 |
| Aug 21, 2025 | 6.41 | 6.59 | 6.41 | 6.41 | 6.41 | 0.00% | 251,411 |
| Aug 20, 2025 | 6.43 | 6.51 | 6.39 | 6.41 | 6.41 | -0.47% | 647,200 |
| Aug 19, 2025 | 6.36 | 6.58 | 6.30 | 6.44 | 6.44 | 1.42% | 568,600 |
| Aug 18, 2025 | 6.43 | 6.67 | 6.28 | 6.35 | 6.35 | -0.94% | 954,200 |
| Aug 15, 2025 | 6.39 | 6.43 | 6.23 | 6.41 | 6.41 | 2.07% | 787,527 |
| Aug 14, 2025 | 6.25 | 6.42 | 6.24 | 6.28 | 6.28 | -0.79% | 344,500 |
| Aug 13, 2025 | 6.30 | 6.43 | 6.19 | 6.33 | 6.33 | 0.64% | 681,200 |
| Aug 12, 2025 | 5.75 | 6.36 | 5.75 | 6.29 | 6.29 | 8.82% | 621,700 |
| Aug 11, 2025 | 6.00 | 6.04 | 5.64 | 5.78 | 5.78 | -2.69% | 1,120,707 |
| Aug 8, 2025 | 5.97 | 6.17 | 5.60 | 5.94 | 5.94 | 8.00% | 1,558,931 |