Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Abacus Global Management, Inc. (ABL)

8.26
+0.06
+(0.73%)
At close: 4:00:01 PM EDT
8.26
0.00
(0.00%)
After hours: 4:05:05 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20258.208.448.198.268.26467,468
Apr 29, 20258.408.408.008.208.20315,000
Apr 28, 20258.228.368.098.248.24263,800
Apr 25, 20258.298.378.148.278.27221,300
Apr 24, 20258.278.418.208.308.30410,500
Apr 23, 20258.248.398.198.308.30403,100
Apr 22, 20258.188.438.138.148.14487,500
Apr 21, 20258.198.258.038.068.06347,900
Apr 17, 20258.088.298.058.158.15680,900
Apr 16, 20258.088.087.818.028.02458,700
Apr 15, 20258.098.197.958.008.00486,000
Apr 14, 20257.878.197.878.098.09510,700
Apr 11, 20257.347.987.177.857.851,523,500
Apr 10, 20257.037.226.867.137.13358,600
Apr 9, 20256.607.256.347.107.10827,500
Apr 8, 20257.307.606.626.646.64494,700
Apr 7, 20256.987.426.707.047.04388,200
Apr 4, 20257.427.516.917.087.08466,400
Apr 3, 20257.507.847.507.637.63208,600
Apr 2, 20257.297.907.267.877.87401,400
Apr 1, 20257.477.557.257.337.33206,200
Mar 31, 20257.517.627.207.497.49348,100
Mar 28, 20257.738.707.507.627.62775,200
Mar 27, 20257.237.377.137.157.15173,000
Mar 26, 20257.417.607.077.217.21209,200
Mar 25, 20257.557.907.357.357.3573,800
Mar 24, 20257.667.837.367.527.52111,800
Mar 21, 20257.447.797.297.647.641,156,300
Mar 20, 20257.527.807.407.427.42365,000
Mar 19, 20257.818.017.647.777.77191,700
Mar 18, 20257.588.227.507.857.85200,500
Mar 17, 20257.628.087.587.607.60331,200
Mar 14, 20257.547.737.367.627.62160,600
Mar 13, 20257.407.567.287.507.50326,900
Mar 12, 20257.647.907.367.367.36205,900
Mar 11, 20257.317.657.167.597.59288,100
Mar 10, 20257.347.457.087.247.24355,500
Mar 7, 20257.527.567.167.437.43117,100
Mar 6, 20257.577.897.487.547.54152,600
Mar 5, 20257.557.727.497.677.67127,000
Mar 4, 20257.727.747.527.557.55196,300
Mar 3, 20257.858.067.787.817.81153,300
Feb 28, 20257.698.057.657.787.78244,800
Feb 27, 20257.467.897.467.697.69127,400
Feb 26, 20257.217.557.167.487.48174,400
Feb 25, 20257.407.647.117.147.14164,700
Feb 24, 20257.737.867.347.407.40318,100
Feb 21, 20257.687.897.607.717.71150,800
Feb 20, 20257.587.657.507.587.58131,300
Feb 19, 20257.527.727.527.617.61103,800
Feb 18, 20257.717.907.597.647.64167,100
Feb 14, 20257.777.937.627.677.6783,300
Feb 13, 20257.697.797.507.777.77101,100
Feb 12, 20257.537.757.427.637.63138,800
Feb 11, 20257.597.947.267.607.60293,800
Feb 10, 20257.807.947.557.627.62240,100
Feb 7, 20258.018.017.617.817.81230,300
Feb 6, 20257.848.157.747.937.93542,900
Feb 5, 20257.747.747.547.637.63318,600
Feb 4, 20257.647.927.567.797.79291,700
Feb 3, 20257.727.817.577.677.67167,700
Jan 31, 20257.928.007.707.797.79294,500
Jan 30, 20257.807.997.787.897.89132,500
Jan 29, 20257.958.027.737.787.78121,000
Jan 28, 20257.878.037.838.008.00115,800
Jan 27, 20258.078.077.787.907.90143,000
Jan 24, 20257.838.007.597.937.93247,300
Jan 23, 20257.527.937.527.647.64156,900
Jan 22, 20257.557.667.337.637.63250,200
Jan 21, 20257.487.707.417.527.52204,200
Jan 17, 20257.187.667.187.457.45153,000
Jan 16, 20257.477.557.357.387.38139,400
Jan 15, 20257.367.657.337.507.50260,700
Jan 14, 20257.107.637.067.407.40217,200
Jan 13, 20256.927.186.757.117.11449,700
Jan 10, 20257.407.436.836.926.92617,500
Jan 8, 20257.547.567.247.397.39197,500
Jan 7, 20257.717.797.487.567.56167,800
Jan 6, 20257.907.957.707.727.72186,200
Jan 3, 20257.907.907.777.907.9067,200
Jan 2, 20257.838.037.687.747.74128,600
Dec 31, 20247.767.877.617.837.83161,000
Dec 30, 20247.687.827.557.757.75136,300
Dec 27, 20247.917.937.577.757.75299,400
Dec 26, 20247.668.007.667.927.92177,100
Dec 24, 20247.707.807.517.547.54100,100
Dec 23, 20247.837.957.717.807.80178,700
Dec 20, 20247.457.907.427.727.72352,800
Dec 19, 20247.567.847.497.517.51342,100
Dec 18, 20247.758.057.557.557.55356,200
Dec 17, 20247.868.057.687.707.70273,800
Dec 16, 20247.958.097.637.867.86266,900
Dec 13, 20247.928.007.827.947.9497,800
Dec 12, 20247.998.077.797.897.89328,600
Dec 11, 20248.088.137.847.927.92187,500
Dec 10, 20247.848.057.778.038.03475,700
Dec 9, 20247.918.117.787.827.82161,500
Dec 6, 20247.938.037.777.937.93199,500
Dec 5, 20247.988.017.847.937.93117,700
Dec 4, 20247.938.127.807.907.90219,100
Dec 3, 20247.987.987.667.957.95228,800
Dec 2, 20248.218.227.917.927.92282,800
Nov 29, 20248.128.207.918.188.18224,000
Nov 27, 20247.898.087.788.088.08489,400
Nov 26, 20247.757.937.657.827.82678,100
Nov 25, 20247.617.857.557.677.67676,600
Nov 22, 20247.727.837.077.557.552,909,300
Nov 21, 20248.858.938.668.718.7139,300
Nov 20, 20248.449.218.408.868.8684,200
Nov 19, 20248.378.658.278.438.4326,500
Nov 18, 20248.378.618.228.438.4327,700
Nov 15, 20248.448.518.128.348.3441,400
Nov 14, 20248.858.858.398.488.4865,400
Nov 13, 20248.279.008.228.758.7547,700
Nov 12, 20248.568.738.178.228.2247,200
Nov 11, 20249.119.118.488.568.5627,200
Nov 8, 20248.809.258.689.029.0241,200
Nov 7, 20248.649.248.648.818.8144,800
Nov 6, 20248.768.868.608.698.6934,500
Nov 5, 20248.688.918.488.568.5635,400
Nov 4, 20248.518.658.428.638.6316,700
Nov 1, 20248.678.698.378.548.5455,400
Oct 31, 20248.688.788.558.648.6426,500
Oct 30, 20248.658.788.508.668.6656,500
Oct 29, 20248.918.978.528.638.6337,500
Oct 28, 20249.069.268.929.009.0025,200
Oct 25, 20249.139.198.949.039.0333,500
Oct 24, 20248.919.238.869.109.10136,400
Oct 23, 20248.858.958.758.798.7946,500
Oct 22, 20249.359.358.678.708.7086,300
Oct 21, 20249.469.699.399.549.54166,800
Oct 18, 20249.739.859.409.499.4997,400
Oct 17, 20249.7710.119.539.769.7662,700
Oct 16, 20249.8410.009.709.859.8573,100
Oct 15, 202410.0310.279.689.779.7796,700
Oct 14, 202410.2510.3010.0110.0110.0124,400
Oct 11, 202410.0010.269.7610.2410.2451,600
Oct 10, 20249.4110.049.409.749.7439,200
Oct 9, 20249.629.769.329.409.4067,500
Oct 8, 20249.669.899.479.729.7255,400
Oct 7, 20249.639.919.379.579.5734,300
Oct 4, 20249.539.829.459.709.7024,300
Oct 3, 20249.579.599.329.509.5025,900
Oct 2, 20249.579.749.509.549.5433,500
Oct 1, 202410.0810.279.369.609.60143,400
Sep 30, 202410.2110.5310.0110.1210.1219,100
Sep 27, 202410.4510.4910.0510.2710.2734,300
Sep 26, 202410.6510.8510.3110.3610.3645,400
Sep 25, 202410.6010.9510.5110.6210.62110,800
Sep 24, 202410.5010.6610.2310.5910.59298,600
Sep 23, 202410.3010.4810.0710.4810.48251,700
Sep 20, 20249.9210.249.7010.2210.221,067,200
Sep 19, 202410.4410.599.569.899.89357,000
Sep 18, 20249.9610.509.8510.4010.40181,000
Sep 17, 20249.8710.069.689.879.8752,800
Sep 16, 202410.0710.349.859.869.8654,200
Sep 13, 20249.8610.219.8010.2010.2051,400
Sep 12, 20249.9310.059.749.929.9229,100
Sep 11, 20249.689.959.679.849.8444,900
Sep 10, 202410.0410.059.659.789.7853,000
Sep 9, 202410.0610.319.739.929.92102,300
Sep 6, 202410.1410.209.6510.0410.0453,400
Sep 5, 202410.1110.319.859.989.9836,900
Sep 4, 202410.1410.4610.0410.1410.1448,100
Sep 3, 202410.2010.509.9710.1710.1761,900
Aug 30, 20249.9810.309.8710.2110.2164,100
Aug 29, 202410.3110.349.9010.0010.0051,600
Aug 28, 202410.3610.469.9110.2010.2043,200
Aug 27, 202410.1410.5010.0210.3310.3377,500
Aug 26, 202410.2910.309.9410.3010.3029,900
Aug 23, 202410.1310.3610.0010.3010.3033,500
Aug 22, 202410.2210.449.9710.0210.0236,700
Aug 21, 202410.9510.9510.0010.2110.2172,500
Aug 20, 202410.5411.0010.4910.9810.9881,600
Aug 19, 202410.2310.6210.0010.5110.5195,900
Aug 16, 202410.6210.6510.0410.2910.2956,000
Aug 15, 202410.5210.7410.2110.6510.6531,300
Aug 14, 202410.5710.9810.1910.4510.4549,400
Aug 13, 202410.9211.399.8010.6610.66168,900
Aug 12, 202411.7611.869.7610.3610.36146,600
Aug 9, 202410.1110.9710.1110.5910.5953,400
Aug 8, 202410.1211.009.5610.2610.26119,500
Aug 7, 20249.309.619.129.539.5334,200
Aug 6, 20249.119.448.979.289.2847,100
Aug 5, 20249.549.738.889.139.1364,900
Aug 2, 20249.559.799.119.619.6129,400
Aug 1, 20249.619.809.579.629.6213,700
Jul 31, 20249.599.749.499.649.6411,400
Jul 30, 20249.219.759.219.479.4771,800
Jul 29, 20249.8610.079.489.489.4817,700
Jul 26, 202410.1010.529.709.939.9318,400
Jul 25, 202410.6510.949.9810.0710.0747,200
Jul 24, 202411.1411.1410.3810.6810.68143,200
Jul 23, 202410.0010.889.9510.7810.7878,400
Jul 22, 202410.0510.079.6210.0210.0277,800
Jul 19, 20249.0710.158.9910.0810.08439,400
Jul 18, 20248.558.958.348.388.3863,200
Jul 17, 20248.758.758.428.508.5025,000
Jul 16, 20248.548.968.548.838.83140,900
Jul 15, 20248.708.798.508.638.63108,200
Jul 12, 20248.508.608.418.588.5833,600
Jul 11, 20248.758.808.498.528.5223,300
Jul 10, 20248.648.648.418.478.4712,600
Jul 9, 20248.368.548.248.408.40159,400
Jul 8, 20248.828.948.358.388.3873,100
Jul 5, 20248.858.858.368.808.8066,500
Jul 3, 20249.209.208.578.948.9440,800
Jul 2, 20249.129.178.618.808.8093,200
Jul 1, 20248.659.068.609.009.0089,000
Jun 28, 20249.119.408.658.658.65123,700
Jun 27, 20249.239.238.909.109.1041,600
Jun 26, 20248.629.258.628.818.81285,600
Jun 25, 20248.508.758.508.658.6556,800
Jun 24, 20248.718.958.508.518.51264,800
Jun 21, 20248.358.938.308.718.711,217,700
Jun 20, 20249.3710.579.379.769.7641,300
Jun 18, 202410.2310.509.019.019.0117,500
Jun 17, 202410.1110.5510.1110.2110.215,700
Jun 14, 202410.5410.5410.3010.3010.305,300
Jun 13, 202411.1311.1310.4010.7610.7613,500
Jun 12, 202410.4511.1710.4110.4110.413,800
Jun 11, 202411.5211.6610.3110.4910.4936,000
Jun 10, 202410.8012.3910.6111.6211.6236,300
Jun 7, 202410.6310.7410.3810.3810.382,000
Jun 6, 202411.1011.1010.2110.7110.7116,000
Jun 5, 202411.5911.5910.3510.8010.8029,400
Jun 4, 202411.6211.8511.4111.5011.504,400
Jun 3, 202411.6512.4011.2511.7311.7329,200
May 31, 202410.0311.8910.0311.4111.4128,200
May 30, 202411.6311.6410.0510.0510.0559,500
May 29, 202411.5911.9911.2011.7911.7950,400
May 28, 202410.6912.1510.6911.7011.7088,500
May 24, 202410.9611.3010.7010.7010.7014,500
May 23, 202410.9711.9510.6310.7410.7423,900
May 22, 202411.4311.5010.7511.1711.1725,800
May 21, 202411.6011.6611.0311.2511.2514,700
May 20, 202411.5311.8911.5311.5711.5715,900
May 17, 202411.7911.7911.5011.5011.502,000
May 16, 202411.7211.9211.5911.6411.6415,900
May 15, 202411.6511.9711.6511.9711.978,000
May 14, 202411.9312.3511.3611.6811.6846,600
May 13, 202411.9712.2311.9011.9611.9629,900
May 10, 202412.0312.1811.9811.9811.9823,300
May 9, 202412.0112.1011.9511.9511.959,100
May 8, 202411.9412.1111.9412.0512.058,200
May 7, 202412.1012.1011.9311.9811.9819,800
May 6, 202412.0212.1211.9912.0712.078,500
May 3, 202411.6512.1111.6412.0612.0619,200
May 2, 202411.9012.1011.8811.8811.8819,600
May 1, 202411.8712.0511.7011.7011.709,200

Related Tickers

JXN Jackson Financial Inc.
77.91
-1.78%
 
ANG-PD American National Group Inc.
24.92
+0.28%
 
BHFAO Brighthouse Financial, Inc.
19.77
-2.90%
 
BHF Brighthouse Financial, Inc.
58.22
+2.79%
 
AFL Aflac Incorporated
108.68
+0.07%
 
LNC Lincoln National Corporation
31.87
-2.21%
 
MFC Manulife Financial Corporation
30.62
-0.29%
 
PRU Prudential Financial, Inc.
102.71
-1.27%
 
MFC.TO Manulife Financial Corporation
42.25
-0.49%