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

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

7.730 +0.020 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 7.680 7.790 7.590 7.730 988,377 +0.02(+0.26%)
May 29, 2025 7.860 7.970 7.680 7.710 659,635 -0.15(-1.91%)
May 28, 2025 8.100 8.100 7.850 7.860 544,375 -0.26(-3.20%)
May 27, 2025 8.300 8.360 8.070 8.120 463,945 -0.05(-0.61%)
May 23, 2025 8.140 8.500 7.900 8.170 554,139 -0.02(-0.24%)
May 22, 2025 8.330 8.444 8.135 8.190 287,313 -0.23(-2.73%)
May 21, 2025 8.650 8.800 8.370 8.420 296,766 -0.34(-3.88%)
May 20, 2025 8.880 8.980 8.630 8.760 238,723 -0.15(-1.68%)
May 19, 2025 8.830 8.930 8.805 8.910 255,990 +0.00(+0.00%)
May 16, 2025 8.980 9.000 8.860 8.910 312,753 -0.05(-0.56%)
May 15, 2025 8.910 9.000 8.845 8.960 546,071 +0.05(+0.56%)
May 14, 2025 8.800 9.000 8.800 8.910 559,983 +0.08(+0.91%)
May 13, 2025 8.980 9.065 8.800 8.830 640,848 +0.13(+1.49%)
May 12, 2025 8.910 8.990 8.620 8.700 422,487 -0.13(-1.47%)
May 09, 2025 9.610 9.610 8.750 8.830 765,578 +0.45(+5.37%)
May 08, 2025 8.250 8.450 8.120 8.380 420,592 +0.13(+1.58%)
May 07, 2025 8.230 8.320 8.150 8.250 277,460 +0.05(+0.61%)
May 06, 2025 8.180 8.320 8.110 8.200 254,907 -0.06(-0.73%)
May 05, 2025 8.230 8.380 8.230 8.260 226,367 -0.01(-0.12%)
May 02, 2025 8.300 8.470 8.160 8.270 350,483 +0.02(+0.24%)
May 01, 2025 8.200 8.285 8.020 8.250 306,405 -0.01(-0.12%)
Apr 30, 2025 8.200 8.435 8.190 8.260 467,729 +0.06(+0.73%)
Apr 29, 2025 8.400 8.400 8.000 8.200 315,015 -0.04(-0.49%)
Apr 28, 2025 8.220 8.360 8.090 8.240 263,847 -0.03(-0.36%)
Apr 25, 2025 8.290 8.370 8.140 8.270 221,289 -0.03(-0.36%)
Apr 24, 2025 8.270 8.410 8.200 8.300 410,525 +0.00(+0.00%)
Apr 23, 2025 8.240 8.390 8.195 8.300 403,107 +0.17(+2.03%)
Apr 22, 2025 8.180 8.430 8.130 8.135 487,905 +0.07(+0.93%)
Apr 21, 2025 8.190 8.250 8.030 8.060 347,940 -0.09(-1.10%)
Apr 17, 2025 8.080 8.290 8.050 8.150 680,860 +0.13(+1.62%)
Apr 16, 2025 8.080 8.080 7.810 8.020 458,659 +0.02(+0.25%)
Apr 15, 2025 8.090 8.190 7.945 8.000 485,958 -0.09(-1.11%)
Apr 14, 2025 7.870 8.190 7.870 8.090 510,703 +0.24(+3.06%)
Apr 11, 2025 7.340 7.980 7.170 7.850 1,523,453 +0.72(+10.10%)
Apr 10, 2025 7.030 7.215 6.860 7.130 358,622 +0.03(+0.42%)
Apr 09, 2025 6.600 7.250 6.340 7.100 827,530 +0.46(+6.93%)
Apr 08, 2025 7.300 7.600 6.620 6.640 494,700 -0.40(-5.68%)
Apr 07, 2025 6.980 7.355 6.700 7.040 388,216 -0.24(-3.30%)
Apr 04, 2025 7.420 7.510 6.910 7.280 327,555 -0.35(-4.59%)
Apr 03, 2025 7.500 7.840 7.500 7.630 208,001 -0.24(-3.05%)
Apr 02, 2025 7.290 7.900 7.260 7.870 401,423 +0.54(+7.37%)
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.