Abacus Global Management ... (ABL)
NASDAQ: ABL
· Real-Time Price · USD
6.10
0.09 (1.50%)
At close: Oct 15, 2025, 3:59 PM
6.16
0.98%
After-hours: Oct 15, 2025, 06:59 PM EDT
ABL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 5.80 | 6.03 | 5.80 | 6.01 | 6.01 | 2.39% | 367,106 |
| Oct 13, 2025 | 5.76 | 5.87 | 5.67 | 5.87 | 5.87 | 2.26% | 336,200 |
| Oct 10, 2025 | 5.98 | 6.11 | 5.72 | 5.74 | 5.74 | -4.17% | 441,900 |
| Oct 9, 2025 | 5.96 | 6.04 | 5.87 | 5.99 | 5.99 | 0.50% | 385,422 |
| Oct 8, 2025 | 5.83 | 6.03 | 5.79 | 5.96 | 5.96 | 2.23% | 358,332 |
| Oct 7, 2025 | 6.00 | 6.19 | 5.83 | 5.83 | 5.83 | -2.83% | 498,007 |
| Oct 6, 2025 | 6.17 | 6.39 | 5.99 | 6.00 | 6.00 | -1.96% | 619,522 |
| Oct 3, 2025 | 5.82 | 6.14 | 5.75 | 6.12 | 6.12 | 6.81% | 789,000 |
| Oct 2, 2025 | 5.75 | 5.82 | 5.64 | 5.73 | 5.73 | 0.53% | 524,229 |
| Oct 1, 2025 | 5.68 | 5.82 | 5.68 | 5.70 | 5.70 | -0.52% | 650,900 |
| Sep 30, 2025 | 5.87 | 5.93 | 5.69 | 5.73 | 5.73 | -3.21% | 867,400 |
| Sep 29, 2025 | 5.90 | 6.20 | 5.90 | 5.92 | 5.92 | 0.85% | 713,200 |
| Sep 26, 2025 | 5.80 | 5.91 | 5.52 | 5.87 | 5.87 | 0.86% | 1,105,600 |
| Sep 25, 2025 | 6.02 | 6.15 | 5.80 | 5.82 | 5.82 | -3.96% | 662,436 |
| Sep 24, 2025 | 6.04 | 6.17 | 5.86 | 6.06 | 6.06 | -0.33% | 576,200 |
| Sep 23, 2025 | 6.15 | 6.19 | 5.95 | 6.08 | 6.08 | -0.65% | 857,238 |
| Sep 22, 2025 | 6.40 | 6.40 | 6.06 | 6.12 | 6.12 | -1.77% | 1,545,200 |
| Sep 19, 2025 | 6.44 | 6.58 | 6.21 | 6.23 | 6.23 | -4.01% | 6,317,000 |
| Sep 18, 2025 | 6.64 | 6.83 | 6.46 | 6.49 | 6.49 | -2.41% | 588,806 |
| Sep 17, 2025 | 6.65 | 6.93 | 6.64 | 6.65 | 6.65 | -0.30% | 519,320 |
Page 1 of 64