Dark

ABX
Abacus Global Management, Inc.
stock NYSE

At Close

Sep 23, 2026 3:59:55 PM EDT

7.82USD-2.615%(-0.21)1,117,314

6.52Bid 9.05Ask 2.53Spread

Pre-market

Sep 18, 2026 9:08:30 AM EDT

9.07USD0.000%(+9.07)0

After-hours

Sep 22, 2026 4:34:30 PM EDT

8.02USD-0.125%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	7.9300	7.9500	7.6200	7.8200	-2.615%	1,117,314	0.000%
2026-09-22	8.1800	8.1800	7.7800	8.0300	-0.124%	821,522	-2.615%
2026-09-21	9.0100	9.0100	7.9700	8.0400	-8.114%	1,306,773	-2.736%
2026-09-18	8.9800	9.0100	8.6800	8.7500	-3.528%	1,830,474	-10.629%
2026-09-17	9.3500	9.3500	9.0700	9.0700	-1.733%	334,477	-13.782%
2026-09-16	9.4200	9.5300	9.1500	9.2300	-1.178%	431,039	-15.276%
2026-09-15	9.3600	9.4000	9.2100	9.3400	-1.684%	372,158	-16.274%
2026-09-14	9.5600	9.6900	9.3900	9.5000	-0.210%	364,206	-17.684%
2026-09-11	9.6300	9.8000	9.4800	9.5200	0.000%	294,992	-17.857%
2026-09-10	9.5300	9.5600	9.4300	9.5200	-1.040%	347,886	-17.857%
2026-09-09	9.6700	9.6700	9.4200	9.6200	-1.131%	404,152	-18.711%
2026-09-08	9.5400	9.7700	9.4100	9.7300	+1.354%	431,966	-19.630%
2026-09-04	9.6300	9.6500	9.5200	9.6000	-1.740%	313,879	-18.542%
2026-09-03	9.6500	9.8000	9.4800	9.7700	+2.090%	344,476	-19.959%
2026-09-02	9.3100	9.6000	9.2400	9.5700	+4.022%	407,976	-18.286%
2026-09-01	9.4300	9.4700	9.1600	9.2000	-3.967%	368,901	-15.000%
2026-08-31	9.7000	9.7000	9.4500	9.5800	-1.643%	412,521	-18.372%
2026-08-28	9.9100	9.9400	9.7100	9.7400	-0.815%	385,732	-19.713%
2026-08-27	9.6600	9.9400	9.6600	9.8200	+0.512%	391,722	-20.367%
2026-08-26	9.8400	9.9600	9.6500	9.7700	-1.113%	408,511	-19.959%
2026-08-25	9.6600	9.9200	9.5900	9.8800	+2.917%	375,055	-20.850%
2026-08-24	9.7600	9.8100	9.4800	9.6000	-0.724%	460,947	-18.542%
2026-08-21	9.2300	9.6900	9.1500	9.6700	+5.568%	545,210	-19.131%
2026-08-20	9.1300	9.2200	8.9200	9.1600	-0.109%	518,987	-14.629%
2026-08-19	9.2300	9.3800	9.1100	9.1700	+1.663%	493,318	-14.722%
2026-08-18	9.0900	9.2700	9.0100	9.0200	-0.988%	360,952	-13.304%
2026-08-17	9.0600	9.1800	8.9400	9.1100	-2.148%	499,552	-14.160%
2026-08-14	9.1400	9.6000	9.1400	9.3100	+9.144%	1,071,540	-16.004%
2026-08-13	8.7400	8.7700	8.4400	8.5300	+0.117%	807,280	-8.324%
2026-08-12	9.0500	9.2800	8.5100	8.5200	-4.698%	973,674	-8.216%
2026-08-11	9.5300	9.5700	8.8900	8.9400	-6.092%	776,918	-12.528%
2026-08-10	9.7000	9.7000	9.2600	9.5200	0.000%	612,724	-17.857%
2026-08-07	9.9700	10.5100	9.5200	9.5200	-8.725%	808,503	-17.857%
2026-08-06	10.4900	10.4900	10.2100	10.4300	-1.231%	555,828	-25.024%
2026-08-05	10.8800	11.0000	10.5100	10.5600	-2.941%	457,680	-25.947%
2026-08-04	10.9300	11.0800	10.7300	10.8800	+2.160%	567,239	-28.125%
2026-08-03	10.4800	10.7000	10.4000	10.6500	+3.398%	334,480	-26.573%
2026-07-31	10.4100	10.5600	10.2400	10.3000	-1.624%	395,646	-24.078%
2026-07-30	10.3100	10.5200	10.0300	10.4700	+1.749%	543,664	-25.310%
2026-07-29	10.5200	10.5700	10.2600	10.2900	-2.833%	462,949	-24.004%
2026-07-28	10.4600	10.6800	10.4500	10.5900	+1.050%	388,293	-26.157%
2026-07-27	10.4700	10.5500	10.3100	10.4800	+0.866%	358,218	-25.382%
2026-07-24	10.1500	10.6200	10.0300	10.3900	+3.693%	599,020	-24.735%
2026-07-23	10.2500	10.2500	9.9800	10.0200	-2.529%	670,579	-21.956%
2026-07-22	10.3000	10.5800	10.1200	10.2800	-0.868%	520,210	-23.930%
2026-07-21	10.4100	10.5400	10.3100	10.3700	+0.875%	448,265	-24.590%
2026-07-20	10.2800	10.6600	10.2400	10.2800	-0.676%	534,856	-23.930%
2026-07-17	10.3000	10.5700	10.1500	10.3500	-1.522%	800,518	-24.444%
2026-07-16	10.7800	10.9000	10.4700	10.5100	-3.578%	954,138	-25.595%
2026-07-15	11.0800	11.1900	10.7600	10.9000	-2.154%	858,136	-28.257%
2026-07-14	11.2400	11.5600	11.0300	11.1400	+1.365%	774,684	-29.803%
2026-07-13	11.1100	11.2400	10.9500	10.9900	-0.991%	554,276	-28.844%
2026-07-10	11.9400	11.9500	11.0700	11.1000	-7.423%	572,772	-29.550%
2026-07-09	11.9000	12.0600	11.7300	11.9900	+3.007%	860,599	-34.779%
2026-07-08	11.7600	11.8900	11.5700	11.6400	-1.356%	606,070	-32.818%
2026-07-07	12.0200	12.0200	11.5500	11.8000	-1.585%	1,077,311	-33.729%
2026-07-06	11.8500	12.4100	11.8500	11.9900	+1.181%	797,043	-34.779%
2026-07-02	11.6900	11.9000	11.5600	11.8500	+1.542%	578,729	-34.008%
2026-07-01	10.5000	11.8400	10.5000	11.6700	+8.760%	1,044,340	-32.991%
2026-06-30	10.8000	11.1000	10.7200	10.7300	-0.186%	744,525	-27.120%
2026-06-29	9.7600	10.8100	9.6400	10.7500	+8.586%	1,038,765	-27.256%
2026-06-26	9.3000	9.9000	9.2400	9.9000	+7.027%	2,012,642	-21.010%
2026-06-25	9.3000	9.3900	9.1100	9.2500	-0.538%	509,976	-15.459%
2026-06-24	9.5100	9.5600	9.2300	9.3000	-3.527%	493,192	-15.914%
2026-06-23	9.4600	9.7200	9.4600	9.6400	+0.837%	429,506	-18.880%
2026-06-22	9.3100	9.6800	9.3100	9.5600	+3.017%	542,022	-18.201%
2026-06-18	9.6900	9.6900	9.1400	9.2800	-3.934%	865,195	-15.733%
2026-06-17	9.7300	9.9000	9.5900	9.6600	-0.923%	638,881	-19.048%
2026-06-16	9.7000	9.8800	9.6500	9.7500	+0.723%	360,905	-19.795%
2026-06-15	9.7300	9.8500	9.5800	9.6800	+0.938%	605,612	-19.215%
2026-06-12	9.4900	9.8800	9.4700	9.5900	+2.021%	497,623	-18.457%
2026-06-11	9.2300	9.4300	9.1900	9.4000	+3.183%	381,885	-16.809%
2026-06-10	9.0100	9.3400	9.0100	9.1100	+2.130%	409,840	-14.160%
2026-06-09	8.9300	9.0700	8.7700	8.9200	+2.176%	307,933	-12.332%
2026-06-08	8.7400	8.9900	8.7000	8.7300	-0.229%	316,774	-10.424%
2026-06-05	8.9000	8.9500	8.6800	8.7500	-1.242%	621,393	-10.629%
2026-06-04	8.4400	8.8700	8.4400	8.8600	+6.747%	329,234	-11.738%
2026-06-03	8.5700	8.5700	8.2200	8.3000	-5.789%	614,029	-5.783%
2026-06-02	9.0500	9.0500	8.7100	8.8100	-2.759%	444,986	-11.237%
2026-06-01	8.9300	9.1700	8.9100	9.0600	+0.779%	608,867	-13.687%
2026-05-29	9.2300	9.2900	8.9300	8.9900	-2.495%	553,038	-13.014%
2026-05-28	9.1300	9.3400	9.1200	9.2200	-1.179%	343,870	-15.184%
2026-05-27	9.5400	9.6500	9.3000	9.3300	-2.406%	439,895	-16.184%
2026-05-26	9.0600	9.6500	8.9800	9.5600	+5.987%	632,309	-18.201%
2026-05-22	9.0600	9.0800	8.9000	9.0200	+0.445%	441,429	-13.304%
2026-05-21	8.6300	8.9900	8.6300	8.9800	+1.126%	380,291	-12.918%
2026-05-20	8.7800	9.0300	8.7800	8.8800	+0.566%	374,694	-11.937%
2026-05-19	9.3700	9.3900	8.8300	8.8300	-5.864%	407,535	-11.438%
2026-05-18	9.0900	9.4500	9.0900	9.3800	+3.077%	863,344	-16.631%
2026-05-15	9.0400	9.2600	8.9100	9.1000	-0.655%	595,849	-14.066%
2026-05-14	9.2900	9.4700	9.0700	9.1600	-1.080%	548,097	-14.629%
2026-05-13	9.3700	9.5300	9.1000	9.2600	-0.857%	535,705	-15.551%
2026-05-12	9.2700	9.3900	9.1400	9.3400	+1.302%	485,549	-16.274%
2026-05-11	9.2800	9.6500	9.0000	9.2200	+1.766%	682,598	-15.184%
2026-05-08	9.3800	9.5000	8.6300	9.0600	-3.514%	998,402	-13.687%
2026-05-07	9.4100	9.5800	9.3100	9.3900	-0.530%	618,187	-16.720%
2026-05-06	9.3200	9.4900	9.2000	9.4400	+2.165%	540,748	-17.161%
2026-05-05	9.2800	9.4800	9.1800	9.2400	+0.326%	511,073	-15.368%
2026-05-04	9.5200	9.6300	9.2000	9.2100	-2.229%	659,963	-15.092%
2026-05-01	9.4700	9.7000	9.3400	9.4200	-1.050%	685,971	-16.985%
2026-04-30	9.3800	9.6000	9.2100	9.5200	+1.277%	503,048	-17.857%
2026-04-29	9.3700	9.5000	9.3000	9.4000	-0.844%	376,138	-16.809%
2026-04-28	9.4100	9.5500	9.2400	9.4800	+1.826%	434,192	-17.511%
2026-04-27	9.2400	9.4000	9.2300	9.3100	+0.867%	371,077	-16.004%
2026-04-24	9.1700	9.4000	9.1700	9.2300	+0.108%	416,764	-15.276%
2026-04-23	9.2600	9.2600	9.0000	9.2200	-0.432%	353,628	-15.184%
2026-04-22	9.4900	9.6200	9.2600	9.2600	-2.011%	326,605	-15.551%
2026-04-21	9.5800	9.7400	9.3900	9.4500	-2.073%	421,157	-17.249%
2026-04-20	9.3300	9.7200	9.3300	9.6500	+4.437%	636,033	-18.964%
2026-04-17	9.0000	9.3100	8.9500	9.2400	+4.171%	637,403	-15.368%
2026-04-16	8.8200	8.9900	8.7400	8.8700	+0.910%	410,641	-11.838%
2026-04-15	8.7200	8.9100	8.6800	8.7900	+0.918%	469,753	-11.035%
2026-04-14	8.7100	8.8200	8.6200	8.7100	+1.634%	480,052	-10.218%
2026-04-13	8.0100	8.6000	8.0100	8.5700	+5.412%	499,340	-8.751%
2026-04-10	8.1900	8.2400	7.8100	8.1300	+0.743%	664,605	-3.813%
2026-04-09	8.3900	8.4800	8.0500	8.0700	-5.724%	580,472	-3.098%
2026-04-08	8.4000	8.6500	8.3600	8.5600	+6.203%	1,061,079	-8.645%
2026-04-07	8.0000	8.2000	7.3400	8.0600	+0.499%	1,006,468	-2.978%
2026-04-06	8.0900	8.2700	7.9100	8.0200	-1.110%	750,955	-2.494%
2026-04-02	7.7000	8.1300	7.5800	8.1100	+4.510%	594,688	-3.576%
2026-04-01	7.9000	7.9000	7.7200	7.7600	-1.648%	687,424	+0.773%
2026-03-31	8.1200	8.1200	7.8700	7.8900	-0.879%	960,975	-0.887%
2026-03-30	8.3800	8.5200	7.9300	7.9600	-4.785%	974,723	-1.759%
2026-03-27	8.7100	8.8800	8.3400	8.3600	-5.323%	589,436	-6.459%
2026-03-26	8.9000	9.0200	8.6200	8.8300	-0.898%	638,743	-11.438%
2026-03-25	9.0200	9.1600	8.8500	8.9100	-0.336%	453,731	-12.233%
2026-03-24	9.0800	9.0800	8.7600	8.9400	-1.650%	371,765	-12.528%
2026-03-23	9.2100	9.4200	9.0400	9.0900	+1.678%	697,018	-13.971%
2026-03-20	9.0500	9.2000	8.6700	8.9400	-0.667%	1,166,645	-12.528%
2026-03-19	9.3300	9.3600	8.8500	9.0000	-4.863%	956,137	-13.111%
2026-03-18	10.0300	10.0900	9.4300	9.4600	-6.337%	1,077,593	-17.336%
2026-03-17	10.3000	10.4300	10.0500	10.1000	+1.610%	841,950	-22.574%
2026-03-16	10.1800	10.5300	9.8600	9.9400	+1.429%	1,025,464	-21.328%
2026-03-13	9.4400	9.9800	9.2700	9.8000	-0.508%	1,317,894	-20.204%
2026-03-12	10.0500	10.3500	9.8400	9.8500	-2.282%	998,721	-20.609%
2026-03-11	10.2700	10.3600	9.9100	10.0800	-2.041%	683,126	-22.421%
2026-03-10	9.7600	10.4900	9.7600	10.2900	+6.854%	761,108	-24.004%
2026-03-09	9.7700	9.9500	9.4400	9.6300	-1.935%	732,819	-18.795%
2026-03-06	9.6800	9.8700	9.4400	9.8200	-1.505%	525,964	-20.367%
2026-03-05	9.8900	10.0100	9.8000	9.9700	+0.302%	615,065	-21.565%
2026-03-04	9.5300	9.9900	9.5300	9.9400	+3.005%	447,122	-21.328%
2026-03-03	9.5000	9.7400	9.2300	9.6500	+0.836%	647,196	-18.964%
2026-03-02	9.2000	9.6000	9.1400	9.5700	+4.819%	543,351	-18.286%
2026-02-27	8.8900	9.1900	8.7600	9.1300	+1.107%	575,836	-14.348%
2026-02-26	8.8500	9.0900	8.7200	9.0300	+3.555%	511,156	-13.400%
2026-02-25	8.7800	8.8100	8.6100	8.7200	0.000%	66,972	-10.321%
2026-02-24	8.6500	8.7300	8.6000	8.7200	+1.278%	387,080	-10.321%
2026-02-23	8.6500	8.7000	8.5300	8.6100	-1.375%	520,714	-9.175%
2026-02-20	8.8500	8.8500	8.5300	8.7300	+0.345%	531,855	-10.424%
2026-02-19	8.9400	9.0300	8.5600	8.7000	-2.027%	784,035	-10.115%
2026-02-18	8.5200	8.9800	8.3500	8.8800	+4.471%	1,363,865	-11.937%
2026-02-17	8.5400	8.5400	8.3500	8.5000	+1.311%	604,167	-8.000%
2026-02-13	8.2600	8.4200	8.1300	8.3900	+1.084%	516,133	-6.794%
2026-02-12	7.9500	8.3000	7.9200	8.3000	+5.063%	601,110	-5.783%
2026-02-11	8.1100	8.2900	7.8200	7.9000	-3.067%	612,490	-1.013%
2026-02-10	7.8300	8.2300	7.7700	8.1500	+3.954%	633,178	-4.049%
2026-02-09	7.6000	8.0100	7.6000	7.8400	+5.660%	592,446	-0.255%
2026-02-06	7.4900	7.5200	7.2900	7.4200	+2.204%	456,767	+5.391%
2026-02-05	7.6600	7.6600	7.1800	7.2600	-6.443%	426,164	+7.713%
2026-02-04	7.4900	7.9200	7.3900	7.7600	+6.301%	556,239	+0.773%
2026-02-03	8.1300	8.1300	7.2800	7.3000	-9.429%	689,125	+7.123%
2026-02-02	7.9900	8.3900	7.9900	8.0600	+8.043%	619,423	-2.978%
2026-01-30	7.9900	7.9900	7.4200	7.4600	-7.559%	534,583	+4.826%
2026-01-29	7.9100	8.0700	7.8500	8.0700	+2.541%	343,659	-3.098%
2026-01-28	8.0200	8.1000	7.7700	7.8700	-2.719%	382,866	-0.635%
2026-01-27	8.1800	8.1800	7.7500	8.0900	-2.647%	457,755	-3.337%
2026-01-26	8.3300	8.3700	8.1600	8.3100	+0.850%	283,381	-5.897%
2026-01-23	8.3100	8.3700	8.1700	8.2400	-0.723%	300,574	-5.097%
2026-01-22	8.4400	8.6400	8.3000	8.3000	-0.240%	516,774	-5.783%
2026-01-21	8.5500	8.6100	8.1100	8.3200	-2.576%	406,420	-6.010%
2026-01-20	8.4900	8.6100	8.4000	8.5400	-0.466%	296,575	-8.431%
2026-01-16	8.4100	8.7300	8.4100	8.5800	+1.179%	409,046	-8.858%
2026-01-15	8.6600	8.6900	8.4600	8.4800	-1.852%	422,129	-7.783%
2026-01-14	8.5300	8.6700	8.5000	8.6400	+3.349%	363,903	-9.491%
2026-01-13	8.7400	8.8400	8.3400	8.3600	-2.904%	441,171	-6.459%
2026-01-12	8.5600	8.8100	8.5600	8.6100	+0.116%	441,822	-9.175%
2026-01-09	8.7900	8.7900	8.3100	8.6000	-1.489%	537,450	-9.070%
2026-01-08	8.3000	8.7600	8.3000	8.7300	+5.947%	645,226	-10.424%
2026-01-07	8.2900	8.3800	8.0900	8.2400	+0.488%	385,331	-5.097%
2026-01-06	8.1000	8.2200	7.9900	8.2000	+1.737%	380,043	-4.634%
2026-01-05	7.9500	8.1400	7.8300	8.0600	+1.639%	680,966	-2.978%
2026-01-02	8.4200	8.4200	7.9100	7.9300	-7.360%	989,868	-1.387%
2025-12-31	8.4800	8.5600	8.3500	8.5600	+2.885%	810,663	-8.645%
2025-12-30	8.6500	8.6500	8.3100	8.3200	-38.552%	359,743	-6.010%
2018-12-31	13.0000	13.5900	12.6900	13.5400	+3.201%	22,729,728	-42.245%
2018-12-28	13.5400	13.6200	13.0600	13.1200	-4.303%	38,262,299	-40.396%
2018-12-27	13.3700	13.7200	13.3400	13.7100	+0.440%	22,747,665	-42.961%
2018-12-26	13.7400	13.8700	13.4300	13.6500	+0.073%	13,399,548	-42.711%
2018-12-24	13.2500	13.7000	13.2100	13.6400	+3.963%	9,646,981	-42.669%
2018-12-21	13.2500	13.4255	13.0700	13.1200	-1.943%	33,504,695	-40.396%
2018-12-20	13.3700	13.6000	13.1700	13.3800	+3.882%	29,865,473	-41.555%
2018-12-19	13.6300	13.9200	12.8400	12.8800	-7.205%	31,818,080	-39.286%
2018-12-18	13.5900	14.0400	13.5500	13.8800	+1.685%	25,420,386	-43.660%
2018-12-17	13.6400	13.6950	13.3500	13.6500	-0.073%	22,901,184	-42.711%
2018-12-14	13.9000	14.0300	13.6200	13.6600	-3.189%	18,164,314	-42.753%
2018-12-13	13.9700	14.1700	13.9400	14.1100	+0.642%	12,877,855	-44.578%
2018-12-12	13.6300	14.0400	13.6300	14.0200	+3.088%	15,352,768	-44.223%
2018-12-11	13.9700	14.0100	13.5925	13.6000	-1.734%	22,987,688	-42.500%
2018-12-10	13.7200	14.1800	13.6600	13.8400	+1.170%	24,364,211	-43.497%
2018-12-07	13.6100	13.8000	13.4850	13.6800	+2.319%	20,305,390	-42.836%
2018-12-06	13.1800	13.4763	13.1140	13.3700	+1.828%	21,320,287	-41.511%
2018-12-04	13.0700	13.2650	13.0600	13.1300	+1.078%	18,714,693	-40.442%
2018-12-03	12.9500	13.0500	12.7000	12.9900	+1.882%	20,067,735	-39.800%
2018-11-30	12.8900	12.9400	12.6350	12.7500	-2.299%	14,699,799	-38.667%
2018-11-29	13.2000	13.2600	13.0450	13.0500	0.000%	12,298,770	-40.077%
2018-11-28	12.7400	13.1700	12.6500	13.0500	+2.353%	13,751,668	-40.077%
2018-11-27	13.0600	13.1000	12.5900	12.7500	-2.149%	14,599,629	-38.667%
2018-11-26	13.2000	13.4150	12.9700	13.0300	-0.458%	12,168,241	-39.985%
2018-11-23	13.3300	13.4500	13.0200	13.0900	-2.749%	7,576,283	-40.260%
2018-11-21	13.2000	13.5500	13.1750	13.4600	+3.300%	19,771,712	-41.902%
2018-11-20	13.1000	13.1600	12.8300	13.0300	-0.458%	11,901,199	-39.985%
2018-11-19	13.0700	13.2300	13.0000	13.0900	+0.383%	12,769,891	-40.260%
2018-11-16	13.1900	13.3100	13.0100	13.0400	+0.385%	12,570,756	-40.031%
2018-11-15	12.8700	13.1000	12.6800	12.9900	+2.203%	16,484,347	-39.800%
2018-11-14	12.3400	12.9350	12.2800	12.7100	+2.253%	16,587,953	-38.474%
2018-11-13	12.5700	12.6500	12.2842	12.4300	-1.192%	11,115,844	-37.088%
2018-11-12	12.7500	12.7500	12.5100	12.5800	-2.556%	11,137,354	-37.838%
2018-11-09	12.8500	12.9700	12.6800	12.9100	-1.450%	12,944,521	-39.427%
2018-11-08	13.0000	13.2800	12.9600	13.1000	+0.924%	14,785,254	-40.305%
2018-11-07	13.2400	13.2900	12.9600	12.9800	-1.218%	10,593,091	-39.753%
2018-11-06	13.1600	13.2200	12.9900	13.1400	-0.530%	9,401,618	-40.487%
2018-11-05	13.1700	13.4600	13.0700	13.2100	+0.304%	13,968,223	-40.802%
2018-11-02	13.2200	13.3350	13.0100	13.1700	-1.274%	12,973,645	-40.623%
2018-11-01	12.8200	13.4500	12.7800	13.3400	+6.295%	21,164,271	-41.379%
2018-10-31	12.6500	12.6600	12.3200	12.5500	-1.259%	23,463,288	-37.689%
2018-10-30	12.6000	12.7800	12.4150	12.7100	+0.237%	13,379,068	-38.474%
2018-10-29	12.7700	12.9700	12.6000	12.6800	-1.323%	15,746,873	-38.328%
2018-10-26	12.7000	13.2700	12.6700	12.8500	+2.228%	24,606,504	-39.144%
2018-10-25	12.9000	13.1800	12.5100	12.5700	-4.119%	31,092,632	-37.788%
2018-10-24	13.2800	13.4400	13.0800	13.1100	-1.724%	18,129,558	-40.351%
2018-10-23	13.5400	14.1000	13.2200	13.3400	+1.910%	29,115,002	-41.379%
2018-10-22	13.1700	13.2400	13.0000	13.0900	-0.683%	24,099,074	-40.260%
2018-10-19	13.1900	13.4100	13.1300	13.1800	+0.152%	19,246,671	-40.668%
2018-10-18	12.6600	13.3500	12.6600	13.1600	+3.459%	29,820,630	-40.578%
2018-10-17	12.6900	12.9700	12.5850	12.7200	-0.235%	21,770,356	-38.522%
2018-10-16	12.6700	12.9300	12.5600	12.7500	+0.394%	25,876,498	-38.667%
2018-10-15	12.5600	12.9522	12.5600	12.7000	+1.844%	28,002,543	-38.425%
2018-10-12	12.4300	12.6000	12.1501	12.4700	-0.874%	26,232,076	-37.289%
2018-10-11	11.8300	12.7499	11.7100	12.5800	+9.391%	49,219,836	-37.838%
2018-10-10	11.2900	11.6500	11.1200	11.5000	+1.590%	21,262,274	-32.000%
2018-10-09	11.2400	11.3900	11.1000	11.3200	-0.789%	12,804,249	-30.919%
2018-10-08	11.2500	11.4100	11.0850	11.4100	-0.523%	13,409,457	-31.464%
2018-10-05	11.5800	11.6300	11.3500	11.4700	-1.545%	15,872,774	-31.822%
2018-10-04	11.6200	11.7000	11.4800	11.6500	+0.258%	15,534,167	-32.876%
2018-10-03	11.7300	11.7998	11.5700	11.6200	-0.599%	18,159,019	-32.702%
2018-10-02	11.2400	11.7000	11.1900	11.6900	+4.937%	26,021,684	-33.105%
2018-10-01	11.0800	11.2100	11.0600	11.1400	+0.542%	12,274,647	-29.803%
2018-09-28	11.1900	11.3150	11.0500	11.0800	-0.449%	18,228,090	-29.422%
2018-09-27	10.7200	11.2700	10.7200	11.1300	+2.581%	27,076,075	-29.739%
2018-09-26	11.2100	11.2200	10.8200	10.8500	-2.952%	21,161,336	-27.926%
2018-09-25	11.4700	11.6400	11.1700	11.1800	+1.268%	32,156,196	-30.054%
2018-09-24	10.9600	11.1900	10.8650	11.0400	+5.444%	48,744,965	-29.167%
2018-09-21	10.4900	10.6300	10.2000	10.4700	-1.412%	24,759,966	-25.310%
2018-09-20	10.7200	10.7700	10.4800	10.6200	+0.189%	14,402,015	-26.365%
2018-09-19	10.5600	10.7900	10.5600	10.6000	+1.145%	14,290,087	-26.226%
2018-09-18	10.4200	10.5500	10.3900	10.4800	+1.256%	15,424,969	-25.382%
2018-09-17	10.1800	10.4400	10.1200	10.3500	+2.374%	14,813,638	-24.444%
2018-09-14	10.1100	10.3200	10.0100	10.1100	0.000%	9,807,895	-22.651%
2018-09-13	10.2900	10.3300	10.0400	10.1100	+0.298%	12,263,249	-22.651%
2018-09-12	9.7700	10.2000	9.7000	10.0800	+3.173%	14,433,580	-22.421%
2018-09-11	9.7100	9.8400	9.5300	9.7700	+0.102%	9,029,368	-19.959%
2018-09-10	10.0100	10.1000	9.7400	9.7600	-2.886%	10,806,047	-19.877%
2018-09-07	9.8500	10.0850	9.8100	10.0500	+1.310%	10,388,406	-22.189%
2018-09-06	9.9300	10.1100	9.8900	9.9200	+0.711%	10,116,744	-21.169%
2018-09-05	9.9300	9.9300	9.6350	9.8500	+0.102%	10,375,315	-20.609%
2018-09-04	10.1700	10.1700	9.8100	9.8400	-5.566%	17,458,852	-20.528%
2018-08-31	10.5200	10.6200	10.3400	10.4200	-0.478%	14,290,597	-24.952%
2018-08-30	10.5200	10.5574	10.3550	10.4700	-1.412%	8,233,943	-25.310%
2018-08-29	10.6900	10.8000	10.6100	10.6200	0.000%	12,503,896	-26.365%
2018-08-28	10.7300	10.7900	10.5350	10.6200	0.000%	14,349,949	-26.365%
2018-08-27	10.5100	10.6500	10.4950	10.6200	+1.530%	12,521,838	-26.365%
2018-08-24	10.4100	10.6500	10.2900	10.4600	+2.248%	14,793,879	-25.239%
2018-08-23	10.2700	10.3200	10.2000	10.2300	-1.445%	15,387,520	-23.558%
2018-08-22	10.2200	10.3900	10.2200	10.3800	+1.965%	10,673,453	-24.663%
2018-08-21	10.1900	10.2500	10.0900	10.1800	+0.394%	8,847,876	-23.183%
2018-08-20	10.1200	10.2400	10.0300	10.1400	+1.198%	13,360,696	-22.880%
2018-08-17	9.9900	10.1550	9.8450	10.0200	+1.623%	17,043,129	-21.956%
2018-08-16	10.1200	10.2500	9.8500	9.8600	-1.202%	19,482,970	-20.690%
2018-08-15	10.2200	10.2600	9.7215	9.9800	-4.131%	24,858,177	-21.643%
2018-08-14	10.5500	10.5900	10.3400	10.4100	-0.857%	11,270,262	-24.880%
2018-08-13	10.7900	10.8200	10.4100	10.5000	-3.047%	13,799,486	-25.524%
2018-08-10	10.8200	10.9900	10.7900	10.8300	-0.276%	11,317,907	-27.793%
2018-08-09	10.9800	11.0234	10.8400	10.8600	-0.549%	8,917,234	-27.993%
2018-08-08	10.8800	11.0000	10.7700	10.9200	+1.205%	11,703,686	-28.388%
2018-08-07	11.0900	11.1700	10.7500	10.7900	-1.998%	15,938,470	-27.525%
2018-08-06	10.9700	11.1700	10.8600	11.0100	-0.811%	11,573,444	-28.974%
2018-08-03	11.0200	11.2900	11.0000	11.1000	+1.463%	12,831,432	-29.550%
2018-08-02	10.8900	11.1100	10.8500	10.9400	-0.091%	11,334,892	-28.519%
2018-08-01	11.1400	11.1800	10.9000	10.9500	-2.145%	13,076,487	-28.584%
2018-07-31	11.1500	11.3000	11.1100	11.1900	+0.359%	12,352,856	-30.116%
2018-07-30	11.1600	11.3100	11.0591	11.1500	-0.712%	15,736,585	-29.865%
2018-07-27	11.0700	11.3800	10.9300	11.2300	+1.171%	20,724,789	-30.365%
2018-07-26	11.5300	11.5600	11.0500	11.1000	-6.091%	27,135,396	-29.550%
2018-07-25	11.9500	11.9600	11.6650	11.8200	-0.337%	13,166,387	-33.841%
2018-07-24	11.8900	11.9650	11.8200	11.8600	+0.423%	12,705,917	-34.064%
2018-07-23	12.2100	12.2400	11.7900	11.8100	-4.527%	21,697,786	-33.785%
2018-07-20	12.5300	12.6300	12.2950	12.3700	+0.243%	10,556,520	-36.783%
2018-07-19	12.2300	12.5800	12.2300	12.3400	-1.438%	12,548,398	-36.629%
2018-07-18	12.5200	12.5900	12.4000	12.5200	-1.106%	14,161,852	-37.540%
2018-07-17	12.7000	12.8100	12.6300	12.6600	-1.248%	9,783,647	-38.231%
2018-07-16	12.9100	12.9600	12.8100	12.8200	-0.697%	5,853,063	-39.002%
2018-07-13	12.8800	12.9850	12.8300	12.9100	-0.232%	6,137,170	-39.427%
2018-07-12	13.0100	13.0500	12.9300	12.9400	+0.155%	8,564,395	-39.567%
2018-07-11	13.2900	13.3650	12.8500	12.9200	-3.654%	10,414,444	-39.474%
2018-07-10	13.2200	13.4200	13.1900	13.4100	+1.055%	4,983,000	-41.685%
2018-07-09	13.4700	13.5900	13.2700	13.2700	-0.599%	7,832,613	-41.070%
2018-07-06	13.4200	13.5700	13.3300	13.3500	-0.891%	6,668,717	-41.423%
2018-07-05	13.4700	13.5500	13.3500	13.4700	+1.050%	8,073,049	-41.945%
2018-07-03	13.2900	13.5350	13.2400	13.3300	+1.601%	7,541,831	-41.335%
2018-07-02	13.0300	13.2100	12.9850	13.1200	-0.076%	6,913,169	-40.396%
2018-06-29	12.7900	13.2100	12.7100	13.1300	+3.386%	13,268,578	-40.442%
2018-06-28	12.7000	12.8000	12.6100	12.7000	0.000%	6,323,279	-38.425%
2018-06-27	12.7200	12.8152	12.6650	12.7000	-0.392%	9,468,753	-38.425%
2018-06-26	12.7900	12.8000	12.5700	12.7500	-0.932%	9,183,945	-38.667%
2018-06-25	12.9500	13.0700	12.8550	12.8700	-1.304%	5,818,757	-39.239%
2018-06-22	12.9000	13.0900	12.8650	13.0400	+1.479%	6,649,526	-40.031%
2018-06-21	12.7400	12.9150	12.7200	12.8500	+0.234%	6,177,988	-39.144%
2018-06-20	12.8600	12.9200	12.7900	12.8200	-0.311%	4,970,173	-39.002%
2018-06-19	12.7500	12.9600	12.7200	12.8600	+0.156%	7,640,523	-39.191%
2018-06-18	12.7900	12.8700	12.7450	12.8400	+0.234%	9,461,754	-39.097%
2018-06-15	13.0300	13.0600	12.7000	12.8100	-2.733%	23,711,382	-38.954%
2018-06-14	13.1200	13.2000	13.0500	13.1700	+0.920%	8,699,440	-40.623%
2018-06-13	13.1500	13.1800	12.9600	13.0500	-0.836%	9,222,265	-40.077%
2018-06-12	13.1000	13.1938	12.9800	13.1600	-0.303%	7,544,154	-40.578%
2018-06-11	12.9700	13.2400	12.9400	13.2000	+1.382%	7,755,783	-40.758%
2018-06-08	12.9500	13.0600	12.9100	13.0200	+0.541%	3,706,844	-39.939%
2018-06-07	12.9600	13.0400	12.9050	12.9500	+0.077%	8,008,534	-39.614%
2018-06-06	13.0400	13.0600	12.8100	12.9400	-0.154%	8,649,450	-39.567%
2018-06-05	12.9200	13.0900	12.8715	12.9600	+0.465%	8,073,928	-39.660%
2018-06-04	13.1200	13.1600	12.8700	12.9000	-1.376%	6,315,746	-39.380%
2018-06-01	13.1500	13.2500	12.9400	13.0800	-0.834%	11,123,626	-40.214%
2018-05-31	13.4000	13.4000	13.1200	13.1900	-1.420%	10,971,657	-40.713%
2018-05-30	13.3700	13.4750	13.2850	13.3800	+0.375%	5,935,008	-41.555%
2018-05-29	13.2600	13.5200	13.2500	13.3300	-0.448%	7,179,468	-41.335%
2018-05-25	13.4500	13.5400	13.3300	13.3900	-0.668%	5,879,367	-41.598%
2018-05-24	13.3400	13.6200	13.2500	13.4800	+1.125%	12,550,915	-41.988%
2018-05-23	13.0700	13.3700	13.0200	13.3300	+1.601%	6,998,376	-41.335%
2018-05-22	13.2700	13.3700	13.1200	13.1200	-0.606%	6,273,277	-40.396%
2018-05-21	13.1300	13.2400	13.0350	13.2000	+0.304%	5,362,322	-40.758%
2018-05-18	13.1200	13.2000	12.9700	13.1600	-0.227%	6,468,196	-40.578%
2018-05-17	13.2000	13.2200	13.1350	13.1900	-0.076%	3,808,769	-40.713%
2018-05-16	13.2100	13.2600	13.1400	13.2000	+0.228%	3,881,707	-40.758%
2018-05-15	13.1300	13.2900	12.9900	13.1700	-2.300%	8,323,109	-40.623%
2018-05-14	13.5500	13.5900	13.3900	13.4800	-0.148%	5,216,739	-41.988%
2018-05-11	13.5900	13.6700	13.4500	13.5000	-0.222%	9,323,186	-42.074%
2018-05-10	13.4400	13.6100	13.4000	13.5300	+1.577%	11,293,617	-42.203%
2018-05-09	13.2600	13.3800	13.1100	13.3200	+0.301%	7,799,734	-41.291%
2018-05-08	13.3000	13.3000	13.0200	13.2800	-0.599%	15,693,491	-41.114%
2018-05-07	13.4700	13.5000	13.3400	13.3600	-0.817%	5,635,909	-41.467%
2018-05-04	13.3800	13.5100	13.3500	13.4700	-0.074%	6,269,772	-41.945%
2018-05-03	13.5500	13.6600	13.4200	13.4800	+0.823%	8,944,132	-41.988%
2018-05-02	13.4800	13.6400	13.3700	13.3700	-0.521%	8,313,681	-41.511%
2018-05-01	13.4400	13.4500	13.2550	13.4400	-0.223%	7,509,077	-41.815%
2018-04-30	13.6300	13.6600	13.4000	13.4700	-2.179%	10,181,562	-41.945%
2018-04-27	13.6200	13.8000	13.6200	13.7700	+1.101%	7,882,545	-43.210%
2018-04-26	13.5300	13.7600	13.4100	13.6200	+0.964%	10,534,064	-42.584%
2018-04-25	13.2000	13.5300	13.1600	13.4900	+0.822%	11,704,698	-42.031%
2018-04-24	12.9300	13.4900	12.9200	13.3800	+3.560%	19,654,593	-41.555%
2018-04-23	13.0000	13.0100	12.7710	12.9200	-1.898%	11,023,944	-39.474%
2018-04-20	13.2500	13.2700	13.0200	13.1700	-1.126%	9,071,273	-40.623%
2018-04-19	13.3200	13.3700	13.1300	13.3200	+0.452%	11,142,469	-41.291%
2018-04-18	13.1700	13.3800	13.1700	13.2600	+1.454%	14,769,392	-41.026%
2018-04-17	13.0000	13.1300	12.9700	13.0700	+0.307%	6,893,495	-40.168%
2018-04-16	13.2000	13.2000	12.9300	13.0300	-0.913%	8,474,933	-39.985%
2018-04-13	13.0100	13.2450	12.9800	13.1500	+2.096%	11,511,170	-40.532%
2018-04-12	12.9500	12.9900	12.8200	12.8800	-1.529%	10,656,306	-39.286%
2018-04-11	12.8700	13.2700	12.8600	13.0800	+2.428%	19,392,009	-40.214%
2018-04-10	12.7800	12.8600	12.7300	12.7700	+0.710%	7,448,837	-38.763%
2018-04-09	12.6900	12.7900	12.4935	12.6800	-0.079%	7,953,967	-38.328%
2018-04-06	12.6600	12.7650	12.5900	12.6900	+0.955%	9,039,269	-38.377%

.dark-mode .KsTvNJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KsTvNJ{ color: #333333; background-color: white; border: 2px solid #333333; }ABXAbacus Global Management, Inc.stock NYSE

ABX
Abacus Global Management, Inc.
stock NYSE