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 )

7.620 +0.120 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 14, 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 (%)
Mar 13, 2025 7.400 7.560 7.285 7.500 326,908 +0.14(+1.90%)
Mar 12, 2025 7.640 7.900 7.360 7.360 205,913 -0.23(-3.03%)
Mar 11, 2025 7.310 7.650 7.160 7.590 288,094 +0.35(+4.83%)
Mar 10, 2025 7.340 7.455 7.080 7.240 355,475 -0.19(-2.56%)
Mar 07, 2025 7.520 7.560 7.165 7.430 117,119 -0.11(-1.46%)
Mar 06, 2025 7.570 7.890 7.480 7.540 152,645 -0.13(-1.69%)
Mar 05, 2025 7.550 7.715 7.490 7.670 127,008 +0.12(+1.59%)
Mar 04, 2025 7.720 7.735 7.520 7.550 196,336 -0.26(-3.33%)
Mar 03, 2025 7.850 8.056 7.780 7.810 153,252 +0.03(+0.39%)
Feb 28, 2025 7.690 8.050 7.650 7.780 244,838 +0.09(+1.17%)
Feb 27, 2025 7.460 7.895 7.460 7.690 127,359 +0.21(+2.81%)
Feb 26, 2025 7.210 7.555 7.160 7.480 174,412 +0.34(+4.76%)
Feb 25, 2025 7.400 7.635 7.110 7.140 164,718 -0.26(-3.51%)
Feb 24, 2025 7.730 7.860 7.335 7.400 318,138 -0.31(-4.02%)
Feb 21, 2025 7.680 7.895 7.600 7.710 150,853 +0.13(+1.72%)
Feb 20, 2025 7.580 7.650 7.500 7.580 131,320 -0.03(-0.39%)
Feb 19, 2025 7.520 7.720 7.520 7.610 103,847 -0.03(-0.39%)
Feb 18, 2025 7.710 7.900 7.585 7.640 167,097 -0.03(-0.39%)
Feb 14, 2025 7.770 7.925 7.620 7.670 83,295 -0.10(-1.29%)
Feb 13, 2025 7.690 7.790 7.500 7.770 99,563 +0.14(+1.83%)
Feb 12, 2025 7.530 7.746 7.420 7.630 138,846 +0.03(+0.39%)
Feb 11, 2025 7.590 7.940 7.260 7.600 293,798 -0.02(-0.26%)
Feb 10, 2025 7.800 7.940 7.550 7.620 240,063 -0.19(-2.43%)
Feb 07, 2025 8.010 8.010 7.610 7.810 230,308 -0.12(-1.51%)
Feb 06, 2025 7.840 8.150 7.740 7.930 542,940 +0.30(+3.93%)
Feb 05, 2025 7.740 7.740 7.540 7.630 318,647 -0.16(-2.05%)
Feb 04, 2025 7.640 7.920 7.560 7.790 291,690 +0.12(+1.56%)
Feb 03, 2025 7.720 7.810 7.570 7.670 167,673 -0.12(-1.54%)
Jan 31, 2025 7.920 8.000 7.700 7.790 294,464 -0.10(-1.27%)
Jan 30, 2025 7.800 7.988 7.785 7.890 132,539 +0.11(+1.41%)
Jan 29, 2025 7.950 8.020 7.730 7.780 121,015 -0.22(-2.75%)
Jan 28, 2025 7.870 8.030 7.830 8.000 115,750 +0.10(+1.27%)
Jan 27, 2025 8.070 8.070 7.785 7.900 143,048 -0.03(-0.38%)
Jan 24, 2025 7.830 8.000 7.590 7.930 247,306 +0.29(+3.80%)
Jan 23, 2025 7.520 7.930 7.520 7.640 156,918 +0.01(+0.13%)
Jan 22, 2025 7.550 7.660 7.330 7.630 250,167 +0.11(+1.46%)
Jan 21, 2025 7.480 7.700 7.410 7.520 204,190 +0.07(+0.94%)
Jan 17, 2025 7.180 7.660 7.180 7.450 153,027 +0.07(+0.95%)
Jan 16, 2025 7.470 7.550 7.350 7.380 139,379 -0.12(-1.60%)
Jan 15, 2025 7.360 7.650 7.330 7.500 260,654 +0.10(+1.35%)
Jan 14, 2025 7.100 7.630 7.060 7.400 217,210 +0.29(+4.08%)
Jan 13, 2025 6.920 7.175 6.750 7.110 449,682 +0.19(+2.75%)
Jan 10, 2025 7.400 7.430 6.830 6.920 617,468 -0.47(-6.36%)
Jan 08, 2025 7.540 7.560 7.245 7.390 197,496 -0.17(-2.25%)
Jan 07, 2025 7.710 7.790 7.480 7.560 167,773 -0.16(-2.07%)
Jan 06, 2025 7.900 7.950 7.700 7.720 186,202 -0.18(-2.28%)
Jan 03, 2025 7.900 7.900 7.770 7.900 67,150 +0.16(+2.07%)
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 and Conditions.