Dark

ABX
Abacus Global Management, Inc.
stock NYSE

At Close

Aug 7, 2026 3:59:51 PM EDT

9.52USD-8.725%(-0.91)808,503

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 8:06:30 AM EDT

11.00USD+1.149%(+0.12)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

9.52USD0.000%(0.00)73,457

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	9.9700	10.5100	9.5200	9.5200	-8.725%	808,503	0.000%
2026-08-06	10.4900	10.4900	10.2100	10.4300	-1.231%	555,828	-8.725%
2026-08-05	10.8800	11.0000	10.5100	10.5600	-2.941%	457,680	-9.848%
2026-08-04	10.9300	11.0800	10.7300	10.8800	+2.160%	567,239	-12.500%
2026-08-03	10.4800	10.7000	10.4000	10.6500	+3.398%	334,480	-10.610%
2026-07-31	10.4100	10.5600	10.2400	10.3000	-1.624%	395,646	-7.573%
2026-07-30	10.3100	10.5200	10.0300	10.4700	+1.749%	543,664	-9.074%
2026-07-29	10.5200	10.5700	10.2600	10.2900	-2.833%	462,949	-7.483%
2026-07-28	10.4600	10.6800	10.4500	10.5900	+1.050%	388,293	-10.104%
2026-07-27	10.4700	10.5500	10.3100	10.4800	+0.866%	358,218	-9.160%
2026-07-24	10.1500	10.6200	10.0300	10.3900	+3.693%	599,020	-8.373%
2026-07-23	10.2500	10.2500	9.9800	10.0200	-2.529%	670,579	-4.990%
2026-07-22	10.3000	10.5800	10.1200	10.2800	-0.868%	520,210	-7.393%
2026-07-21	10.4100	10.5400	10.3100	10.3700	+0.875%	448,265	-8.197%
2026-07-20	10.2800	10.6600	10.2400	10.2800	-0.676%	534,856	-7.393%
2026-07-17	10.3000	10.5700	10.1500	10.3500	-1.522%	800,518	-8.019%
2026-07-16	10.7800	10.9000	10.4700	10.5100	-3.578%	954,138	-9.420%
2026-07-15	11.0800	11.1900	10.7600	10.9000	-2.154%	858,136	-12.661%
2026-07-14	11.2400	11.5600	11.0300	11.1400	+1.365%	774,684	-14.542%
2026-07-13	11.1100	11.2400	10.9500	10.9900	-0.991%	554,276	-13.376%
2026-07-10	11.9400	11.9500	11.0700	11.1000	-7.423%	572,772	-14.234%
2026-07-09	11.9000	12.0600	11.7300	11.9900	+3.007%	860,599	-20.601%
2026-07-08	11.7600	11.8900	11.5700	11.6400	-1.356%	606,070	-18.213%
2026-07-07	12.0200	12.0200	11.5500	11.8000	-1.585%	1,077,311	-19.322%
2026-07-06	11.8500	12.4100	11.8500	11.9900	+1.181%	797,043	-20.601%
2026-07-02	11.6900	11.9000	11.5600	11.8500	+1.542%	578,729	-19.662%
2026-07-01	10.5000	11.8400	10.5000	11.6700	+8.760%	1,044,340	-18.423%
2026-06-30	10.8000	11.1000	10.7200	10.7300	-0.186%	744,525	-11.277%
2026-06-29	9.7600	10.8100	9.6400	10.7500	+8.586%	1,038,765	-11.442%
2026-06-26	9.3000	9.9000	9.2400	9.9000	+7.027%	2,012,642	-3.838%
2026-06-25	9.3000	9.3900	9.1100	9.2500	-0.538%	509,976	+2.919%
2026-06-24	9.5100	9.5600	9.2300	9.3000	-3.527%	493,192	+2.366%
2026-06-23	9.4600	9.7200	9.4600	9.6400	+0.837%	429,506	-1.245%
2026-06-22	9.3100	9.6800	9.3100	9.5600	+3.017%	542,022	-0.418%
2026-06-18	9.6900	9.6900	9.1400	9.2800	-3.934%	865,195	+2.586%
2026-06-17	9.7300	9.9000	9.5900	9.6600	-0.923%	638,881	-1.449%
2026-06-16	9.7000	9.8800	9.6500	9.7500	+0.723%	360,905	-2.359%
2026-06-15	9.7300	9.8500	9.5800	9.6800	+0.938%	605,612	-1.653%
2026-06-12	9.4900	9.8800	9.4700	9.5900	+2.021%	497,623	-0.730%
2026-06-11	9.2300	9.4300	9.1900	9.4000	+3.183%	381,885	+1.277%
2026-06-10	9.0100	9.3400	9.0100	9.1100	+2.130%	409,840	+4.501%
2026-06-09	8.9300	9.0700	8.7700	8.9200	+2.176%	307,933	+6.726%
2026-06-08	8.7400	8.9900	8.7000	8.7300	-0.229%	316,774	+9.049%
2026-06-05	8.9000	8.9500	8.6800	8.7500	-1.242%	621,393	+8.800%
2026-06-04	8.4400	8.8700	8.4400	8.8600	+6.747%	329,234	+7.449%
2026-06-03	8.5700	8.5700	8.2200	8.3000	-5.789%	614,029	+14.699%
2026-06-02	9.0500	9.0500	8.7100	8.8100	-2.759%	444,986	+8.059%
2026-06-01	8.9300	9.1700	8.9100	9.0600	+0.779%	608,867	+5.077%
2026-05-29	9.2300	9.2900	8.9300	8.9900	-2.495%	553,038	+5.895%
2026-05-28	9.1300	9.3400	9.1200	9.2200	-1.179%	343,870	+3.254%
2026-05-27	9.5400	9.6500	9.3000	9.3300	-2.406%	439,895	+2.036%
2026-05-26	9.0600	9.6500	8.9800	9.5600	+5.987%	632,309	-0.418%
2026-05-22	9.0600	9.0800	8.9000	9.0200	+0.445%	441,429	+5.543%
2026-05-21	8.6300	8.9900	8.6300	8.9800	+1.126%	380,291	+6.013%
2026-05-20	8.7800	9.0300	8.7800	8.8800	+0.566%	374,694	+7.207%
2026-05-19	9.3700	9.3900	8.8300	8.8300	-5.864%	407,535	+7.814%
2026-05-18	9.0900	9.4500	9.0900	9.3800	+3.077%	863,344	+1.493%
2026-05-15	9.0400	9.2600	8.9100	9.1000	-0.655%	595,849	+4.615%
2026-05-14	9.2900	9.4700	9.0700	9.1600	-1.080%	548,097	+3.930%
2026-05-13	9.3700	9.5300	9.1000	9.2600	-0.857%	535,705	+2.808%
2026-05-12	9.2700	9.3900	9.1400	9.3400	+1.302%	485,549	+1.927%
2026-05-11	9.2800	9.6500	9.0000	9.2200	+1.766%	682,598	+3.254%
2026-05-08	9.3800	9.5000	8.6300	9.0600	-3.514%	998,402	+5.077%
2026-05-07	9.4100	9.5800	9.3100	9.3900	-0.530%	618,187	+1.384%
2026-05-06	9.3200	9.4900	9.2000	9.4400	+2.165%	540,748	+0.847%
2026-05-05	9.2800	9.4800	9.1800	9.2400	+0.326%	511,073	+3.030%
2026-05-04	9.5200	9.6300	9.2000	9.2100	-2.229%	659,963	+3.366%
2026-05-01	9.4700	9.7000	9.3400	9.4200	-1.050%	685,971	+1.062%
2026-04-30	9.3800	9.6000	9.2100	9.5200	+1.277%	503,048	0.000%
2026-04-29	9.3700	9.5000	9.3000	9.4000	-0.844%	376,138	+1.277%
2026-04-28	9.4100	9.5500	9.2400	9.4800	+1.826%	434,192	+0.422%
2026-04-27	9.2400	9.4000	9.2300	9.3100	+0.867%	371,077	+2.256%
2026-04-24	9.1700	9.4000	9.1700	9.2300	+0.108%	416,764	+3.142%
2026-04-23	9.2600	9.2600	9.0000	9.2200	-0.432%	353,628	+3.254%
2026-04-22	9.4900	9.6200	9.2600	9.2600	-2.011%	326,605	+2.808%
2026-04-21	9.5800	9.7400	9.3900	9.4500	-2.073%	421,157	+0.741%
2026-04-20	9.3300	9.7200	9.3300	9.6500	+4.437%	636,033	-1.347%
2026-04-17	9.0000	9.3100	8.9500	9.2400	+4.171%	637,403	+3.030%
2026-04-16	8.8200	8.9900	8.7400	8.8700	+0.910%	410,641	+7.328%
2026-04-15	8.7200	8.9100	8.6800	8.7900	+0.918%	469,753	+8.305%
2026-04-14	8.7100	8.8200	8.6200	8.7100	+1.634%	480,052	+9.300%
2026-04-13	8.0100	8.6000	8.0100	8.5700	+5.412%	499,340	+11.085%
2026-04-10	8.1900	8.2400	7.8100	8.1300	+0.743%	664,605	+17.097%
2026-04-09	8.3900	8.4800	8.0500	8.0700	-5.724%	580,472	+17.968%
2026-04-08	8.4000	8.6500	8.3600	8.5600	+6.203%	1,061,079	+11.215%
2026-04-07	8.0000	8.2000	7.3400	8.0600	+0.499%	1,006,468	+18.114%
2026-04-06	8.0900	8.2700	7.9100	8.0200	-1.110%	750,955	+18.703%
2026-04-02	7.7000	8.1300	7.5800	8.1100	+4.510%	594,688	+17.386%
2026-04-01	7.9000	7.9000	7.7200	7.7600	-1.648%	687,424	+22.680%
2026-03-31	8.1200	8.1200	7.8700	7.8900	-0.879%	960,975	+20.659%
2026-03-30	8.3800	8.5200	7.9300	7.9600	-4.785%	974,723	+19.598%
2026-03-27	8.7100	8.8800	8.3400	8.3600	-5.323%	589,436	+13.876%
2026-03-26	8.9000	9.0200	8.6200	8.8300	-0.898%	638,743	+7.814%
2026-03-25	9.0200	9.1600	8.8500	8.9100	-0.336%	453,731	+6.846%
2026-03-24	9.0800	9.0800	8.7600	8.9400	-1.650%	371,765	+6.488%
2026-03-23	9.2100	9.4200	9.0400	9.0900	+1.678%	697,018	+4.730%
2026-03-20	9.0500	9.2000	8.6700	8.9400	-0.667%	1,166,645	+6.488%
2026-03-19	9.3300	9.3600	8.8500	9.0000	-4.863%	956,137	+5.778%
2026-03-18	10.0300	10.0900	9.4300	9.4600	-6.337%	1,077,593	+0.634%
2026-03-17	10.3000	10.4300	10.0500	10.1000	+1.610%	841,950	-5.743%
2026-03-16	10.1800	10.5300	9.8600	9.9400	+1.429%	1,025,464	-4.225%
2026-03-13	9.4400	9.9800	9.2700	9.8000	-0.508%	1,317,894	-2.857%
2026-03-12	10.0500	10.3500	9.8400	9.8500	-2.282%	998,721	-3.350%
2026-03-11	10.2700	10.3600	9.9100	10.0800	-2.041%	683,126	-5.556%
2026-03-10	9.7600	10.4900	9.7600	10.2900	+6.854%	761,108	-7.483%
2026-03-09	9.7700	9.9500	9.4400	9.6300	-1.935%	732,819	-1.142%
2026-03-06	9.6800	9.8700	9.4400	9.8200	-1.505%	525,964	-3.055%
2026-03-05	9.8900	10.0100	9.8000	9.9700	+0.302%	615,065	-4.514%
2026-03-04	9.5300	9.9900	9.5300	9.9400	+3.005%	447,122	-4.225%
2026-03-03	9.5000	9.7400	9.2300	9.6500	+0.836%	647,196	-1.347%
2026-03-02	9.2000	9.6000	9.1400	9.5700	+4.819%	543,351	-0.522%
2026-02-27	8.8900	9.1900	8.7600	9.1300	+1.107%	575,836	+4.272%
2026-02-26	8.8500	9.0900	8.7200	9.0300	+3.555%	511,156	+5.426%
2026-02-25	8.7800	8.8100	8.6100	8.7200	0.000%	66,972	+9.174%
2026-02-24	8.6500	8.7300	8.6000	8.7200	+1.278%	387,080	+9.174%
2026-02-23	8.6500	8.7000	8.5300	8.6100	-1.375%	520,714	+10.569%
2026-02-20	8.8500	8.8500	8.5300	8.7300	+0.345%	531,855	+9.049%
2026-02-19	8.9400	9.0300	8.5600	8.7000	-2.027%	784,035	+9.425%
2026-02-18	8.5200	8.9800	8.3500	8.8800	+4.471%	1,363,865	+7.207%
2026-02-17	8.5400	8.5400	8.3500	8.5000	+1.311%	604,167	+12.000%
2026-02-13	8.2600	8.4200	8.1300	8.3900	+1.084%	516,133	+13.468%
2026-02-12	7.9500	8.3000	7.9200	8.3000	+5.063%	601,110	+14.699%
2026-02-11	8.1100	8.2900	7.8200	7.9000	-3.067%	612,490	+20.506%
2026-02-10	7.8300	8.2300	7.7700	8.1500	+3.954%	633,178	+16.810%
2026-02-09	7.6000	8.0100	7.6000	7.8400	+5.660%	592,446	+21.429%
2026-02-06	7.4900	7.5200	7.2900	7.4200	+2.204%	456,767	+28.302%
2026-02-05	7.6600	7.6600	7.1800	7.2600	-6.443%	426,164	+31.129%
2026-02-04	7.4900	7.9200	7.3900	7.7600	+6.301%	556,239	+22.680%
2026-02-03	8.1300	8.1300	7.2800	7.3000	-9.429%	689,125	+30.411%
2026-02-02	7.9900	8.3900	7.9900	8.0600	+8.043%	619,423	+18.114%
2026-01-30	7.9900	7.9900	7.4200	7.4600	-7.559%	534,583	+27.614%
2026-01-29	7.9100	8.0700	7.8500	8.0700	+2.541%	343,659	+17.968%
2026-01-28	8.0200	8.1000	7.7700	7.8700	-2.719%	382,866	+20.966%
2026-01-27	8.1800	8.1800	7.7500	8.0900	-2.647%	457,755	+17.676%
2026-01-26	8.3300	8.3700	8.1600	8.3100	+0.850%	283,381	+14.561%
2026-01-23	8.3100	8.3700	8.1700	8.2400	-0.723%	300,574	+15.534%
2026-01-22	8.4400	8.6400	8.3000	8.3000	-0.240%	516,774	+14.699%
2026-01-21	8.5500	8.6100	8.1100	8.3200	-2.576%	406,420	+14.423%
2026-01-20	8.4900	8.6100	8.4000	8.5400	-0.466%	296,575	+11.475%
2026-01-16	8.4100	8.7300	8.4100	8.5800	+1.179%	409,046	+10.956%
2026-01-15	8.6600	8.6900	8.4600	8.4800	-1.852%	422,129	+12.264%
2026-01-14	8.5300	8.6700	8.5000	8.6400	+3.349%	363,903	+10.185%
2026-01-13	8.7400	8.8400	8.3400	8.3600	-2.904%	441,171	+13.876%
2026-01-12	8.5600	8.8100	8.5600	8.6100	+0.116%	441,822	+10.569%
2026-01-09	8.7900	8.7900	8.3100	8.6000	-1.489%	537,450	+10.698%
2026-01-08	8.3000	8.7600	8.3000	8.7300	+5.947%	645,226	+9.049%
2026-01-07	8.2900	8.3800	8.0900	8.2400	+0.488%	385,331	+15.534%
2026-01-06	8.1000	8.2200	7.9900	8.2000	+1.737%	380,043	+16.098%
2026-01-05	7.9500	8.1400	7.8300	8.0600	+1.639%	680,966	+18.114%
2026-01-02	8.4200	8.4200	7.9100	7.9300	-7.360%	989,868	+20.050%
2025-12-31	8.4800	8.5600	8.3500	8.5600	+2.885%	810,663	+11.215%
2025-12-30	8.6500	8.6500	8.3100	8.3200	-38.552%	359,743	+14.423%
2018-12-31	13.0000	13.5900	12.6900	13.5400	+3.201%	22,729,728	-29.690%
2018-12-28	13.5400	13.6200	13.0600	13.1200	-4.303%	38,262,299	-27.439%
2018-12-27	13.3700	13.7200	13.3400	13.7100	+0.440%	22,747,665	-30.562%
2018-12-26	13.7400	13.8700	13.4300	13.6500	+0.073%	13,399,548	-30.256%
2018-12-24	13.2500	13.7000	13.2100	13.6400	+3.963%	9,646,981	-30.205%
2018-12-21	13.2500	13.4255	13.0700	13.1200	-1.943%	33,504,695	-27.439%
2018-12-20	13.3700	13.6000	13.1700	13.3800	+3.882%	29,865,473	-28.849%
2018-12-19	13.6300	13.9200	12.8400	12.8800	-7.205%	31,818,080	-26.087%
2018-12-18	13.5900	14.0400	13.5500	13.8800	+1.685%	25,420,386	-31.412%
2018-12-17	13.6400	13.6950	13.3500	13.6500	-0.073%	22,901,184	-30.256%
2018-12-14	13.9000	14.0300	13.6200	13.6600	-3.189%	18,164,314	-30.307%
2018-12-13	13.9700	14.1700	13.9400	14.1100	+0.642%	12,877,855	-32.530%
2018-12-12	13.6300	14.0400	13.6300	14.0200	+3.088%	15,352,768	-32.097%
2018-12-11	13.9700	14.0100	13.5925	13.6000	-1.734%	22,987,688	-30.000%
2018-12-10	13.7200	14.1800	13.6600	13.8400	+1.170%	24,364,211	-31.214%
2018-12-07	13.6100	13.8000	13.4850	13.6800	+2.319%	20,305,390	-30.409%
2018-12-06	13.1800	13.4763	13.1140	13.3700	+1.828%	21,320,287	-28.796%
2018-12-04	13.0700	13.2650	13.0600	13.1300	+1.078%	18,714,693	-27.494%
2018-12-03	12.9500	13.0500	12.7000	12.9900	+1.882%	20,067,735	-26.713%
2018-11-30	12.8900	12.9400	12.6350	12.7500	-2.299%	14,699,799	-25.333%
2018-11-29	13.2000	13.2600	13.0450	13.0500	0.000%	12,298,770	-27.050%
2018-11-28	12.7400	13.1700	12.6500	13.0500	+2.353%	13,751,668	-27.050%
2018-11-27	13.0600	13.1000	12.5900	12.7500	-2.149%	14,599,629	-25.333%
2018-11-26	13.2000	13.4150	12.9700	13.0300	-0.458%	12,168,241	-26.938%
2018-11-23	13.3300	13.4500	13.0200	13.0900	-2.749%	7,576,283	-27.273%
2018-11-21	13.2000	13.5500	13.1750	13.4600	+3.300%	19,771,712	-29.272%
2018-11-20	13.1000	13.1600	12.8300	13.0300	-0.458%	11,901,199	-26.938%
2018-11-19	13.0700	13.2300	13.0000	13.0900	+0.383%	12,769,891	-27.273%
2018-11-16	13.1900	13.3100	13.0100	13.0400	+0.385%	12,570,756	-26.994%
2018-11-15	12.8700	13.1000	12.6800	12.9900	+2.203%	16,484,347	-26.713%
2018-11-14	12.3400	12.9350	12.2800	12.7100	+2.253%	16,587,953	-25.098%
2018-11-13	12.5700	12.6500	12.2842	12.4300	-1.192%	11,115,844	-23.411%
2018-11-12	12.7500	12.7500	12.5100	12.5800	-2.556%	11,137,354	-24.324%
2018-11-09	12.8500	12.9700	12.6800	12.9100	-1.450%	12,944,521	-26.259%
2018-11-08	13.0000	13.2800	12.9600	13.1000	+0.924%	14,785,254	-27.328%
2018-11-07	13.2400	13.2900	12.9600	12.9800	-1.218%	10,593,091	-26.656%
2018-11-06	13.1600	13.2200	12.9900	13.1400	-0.530%	9,401,618	-27.549%
2018-11-05	13.1700	13.4600	13.0700	13.2100	+0.304%	13,968,223	-27.933%
2018-11-02	13.2200	13.3350	13.0100	13.1700	-1.274%	12,973,645	-27.715%
2018-11-01	12.8200	13.4500	12.7800	13.3400	+6.295%	21,164,271	-28.636%
2018-10-31	12.6500	12.6600	12.3200	12.5500	-1.259%	23,463,288	-24.143%
2018-10-30	12.6000	12.7800	12.4150	12.7100	+0.237%	13,379,068	-25.098%
2018-10-29	12.7700	12.9700	12.6000	12.6800	-1.323%	15,746,873	-24.921%
2018-10-26	12.7000	13.2700	12.6700	12.8500	+2.228%	24,606,504	-25.914%
2018-10-25	12.9000	13.1800	12.5100	12.5700	-4.119%	31,092,632	-24.264%
2018-10-24	13.2800	13.4400	13.0800	13.1100	-1.724%	18,129,558	-27.384%
2018-10-23	13.5400	14.1000	13.2200	13.3400	+1.910%	29,115,002	-28.636%
2018-10-22	13.1700	13.2400	13.0000	13.0900	-0.683%	24,099,074	-27.273%
2018-10-19	13.1900	13.4100	13.1300	13.1800	+0.152%	19,246,671	-27.769%
2018-10-18	12.6600	13.3500	12.6600	13.1600	+3.459%	29,820,630	-27.660%
2018-10-17	12.6900	12.9700	12.5850	12.7200	-0.235%	21,770,356	-25.157%
2018-10-16	12.6700	12.9300	12.5600	12.7500	+0.394%	25,876,498	-25.333%
2018-10-15	12.5600	12.9522	12.5600	12.7000	+1.844%	28,002,543	-25.039%
2018-10-12	12.4300	12.6000	12.1501	12.4700	-0.874%	26,232,076	-23.657%
2018-10-11	11.8300	12.7499	11.7100	12.5800	+9.391%	49,219,836	-24.324%
2018-10-10	11.2900	11.6500	11.1200	11.5000	+1.590%	21,262,274	-17.217%
2018-10-09	11.2400	11.3900	11.1000	11.3200	-0.789%	12,804,249	-15.901%
2018-10-08	11.2500	11.4100	11.0850	11.4100	-0.523%	13,409,457	-16.564%
2018-10-05	11.5800	11.6300	11.3500	11.4700	-1.545%	15,872,774	-17.001%
2018-10-04	11.6200	11.7000	11.4800	11.6500	+0.258%	15,534,167	-18.283%
2018-10-03	11.7300	11.7998	11.5700	11.6200	-0.599%	18,159,019	-18.072%
2018-10-02	11.2400	11.7000	11.1900	11.6900	+4.937%	26,021,684	-18.563%
2018-10-01	11.0800	11.2100	11.0600	11.1400	+0.542%	12,274,647	-14.542%
2018-09-28	11.1900	11.3150	11.0500	11.0800	-0.449%	18,228,090	-14.079%
2018-09-27	10.7200	11.2700	10.7200	11.1300	+2.581%	27,076,075	-14.465%
2018-09-26	11.2100	11.2200	10.8200	10.8500	-2.952%	21,161,336	-12.258%
2018-09-25	11.4700	11.6400	11.1700	11.1800	+1.268%	32,156,196	-14.848%
2018-09-24	10.9600	11.1900	10.8650	11.0400	+5.444%	48,744,965	-13.768%
2018-09-21	10.4900	10.6300	10.2000	10.4700	-1.412%	24,759,966	-9.074%
2018-09-20	10.7200	10.7700	10.4800	10.6200	+0.189%	14,402,015	-10.358%
2018-09-19	10.5600	10.7900	10.5600	10.6000	+1.145%	14,290,087	-10.189%
2018-09-18	10.4200	10.5500	10.3900	10.4800	+1.256%	15,424,969	-9.160%
2018-09-17	10.1800	10.4400	10.1200	10.3500	+2.374%	14,813,638	-8.019%
2018-09-14	10.1100	10.3200	10.0100	10.1100	0.000%	9,807,895	-5.836%
2018-09-13	10.2900	10.3300	10.0400	10.1100	+0.298%	12,263,249	-5.836%
2018-09-12	9.7700	10.2000	9.7000	10.0800	+3.173%	14,433,580	-5.556%
2018-09-11	9.7100	9.8400	9.5300	9.7700	+0.102%	9,029,368	-2.559%
2018-09-10	10.0100	10.1000	9.7400	9.7600	-2.886%	10,806,047	-2.459%
2018-09-07	9.8500	10.0850	9.8100	10.0500	+1.310%	10,388,406	-5.274%
2018-09-06	9.9300	10.1100	9.8900	9.9200	+0.711%	10,116,744	-4.032%
2018-09-05	9.9300	9.9300	9.6350	9.8500	+0.102%	10,375,315	-3.350%
2018-09-04	10.1700	10.1700	9.8100	9.8400	-5.566%	17,458,852	-3.252%
2018-08-31	10.5200	10.6200	10.3400	10.4200	-0.478%	14,290,597	-8.637%
2018-08-30	10.5200	10.5574	10.3550	10.4700	-1.412%	8,233,943	-9.074%
2018-08-29	10.6900	10.8000	10.6100	10.6200	0.000%	12,503,896	-10.358%
2018-08-28	10.7300	10.7900	10.5350	10.6200	0.000%	14,349,949	-10.358%
2018-08-27	10.5100	10.6500	10.4950	10.6200	+1.530%	12,521,838	-10.358%
2018-08-24	10.4100	10.6500	10.2900	10.4600	+2.248%	14,793,879	-8.987%
2018-08-23	10.2700	10.3200	10.2000	10.2300	-1.445%	15,387,520	-6.940%
2018-08-22	10.2200	10.3900	10.2200	10.3800	+1.965%	10,673,453	-8.285%
2018-08-21	10.1900	10.2500	10.0900	10.1800	+0.394%	8,847,876	-6.483%
2018-08-20	10.1200	10.2400	10.0300	10.1400	+1.198%	13,360,696	-6.114%
2018-08-17	9.9900	10.1550	9.8450	10.0200	+1.623%	17,043,129	-4.990%
2018-08-16	10.1200	10.2500	9.8500	9.8600	-1.202%	19,482,970	-3.448%
2018-08-15	10.2200	10.2600	9.7215	9.9800	-4.131%	24,858,177	-4.609%
2018-08-14	10.5500	10.5900	10.3400	10.4100	-0.857%	11,270,262	-8.549%
2018-08-13	10.7900	10.8200	10.4100	10.5000	-3.047%	13,799,486	-9.333%
2018-08-10	10.8200	10.9900	10.7900	10.8300	-0.276%	11,317,907	-12.096%
2018-08-09	10.9800	11.0234	10.8400	10.8600	-0.549%	8,917,234	-12.339%
2018-08-08	10.8800	11.0000	10.7700	10.9200	+1.205%	11,703,686	-12.821%
2018-08-07	11.0900	11.1700	10.7500	10.7900	-1.998%	15,938,470	-11.770%
2018-08-06	10.9700	11.1700	10.8600	11.0100	-0.811%	11,573,444	-13.533%
2018-08-03	11.0200	11.2900	11.0000	11.1000	+1.463%	12,831,432	-14.234%
2018-08-02	10.8900	11.1100	10.8500	10.9400	-0.091%	11,334,892	-12.980%
2018-08-01	11.1400	11.1800	10.9000	10.9500	-2.145%	13,076,487	-13.059%
2018-07-31	11.1500	11.3000	11.1100	11.1900	+0.359%	12,352,856	-14.924%
2018-07-30	11.1600	11.3100	11.0591	11.1500	-0.712%	15,736,585	-14.619%
2018-07-27	11.0700	11.3800	10.9300	11.2300	+1.171%	20,724,789	-15.227%
2018-07-26	11.5300	11.5600	11.0500	11.1000	-6.091%	27,135,396	-14.234%
2018-07-25	11.9500	11.9600	11.6650	11.8200	-0.337%	13,166,387	-19.459%
2018-07-24	11.8900	11.9650	11.8200	11.8600	+0.423%	12,705,917	-19.730%
2018-07-23	12.2100	12.2400	11.7900	11.8100	-4.527%	21,697,786	-19.390%
2018-07-20	12.5300	12.6300	12.2950	12.3700	+0.243%	10,556,520	-23.040%
2018-07-19	12.2300	12.5800	12.2300	12.3400	-1.438%	12,548,398	-22.853%
2018-07-18	12.5200	12.5900	12.4000	12.5200	-1.106%	14,161,852	-23.962%
2018-07-17	12.7000	12.8100	12.6300	12.6600	-1.248%	9,783,647	-24.803%
2018-07-16	12.9100	12.9600	12.8100	12.8200	-0.697%	5,853,063	-25.741%
2018-07-13	12.8800	12.9850	12.8300	12.9100	-0.232%	6,137,170	-26.259%
2018-07-12	13.0100	13.0500	12.9300	12.9400	+0.155%	8,564,395	-26.430%
2018-07-11	13.2900	13.3650	12.8500	12.9200	-3.654%	10,414,444	-26.316%
2018-07-10	13.2200	13.4200	13.1900	13.4100	+1.055%	4,983,000	-29.008%
2018-07-09	13.4700	13.5900	13.2700	13.2700	-0.599%	7,832,613	-28.259%
2018-07-06	13.4200	13.5700	13.3300	13.3500	-0.891%	6,668,717	-28.689%
2018-07-05	13.4700	13.5500	13.3500	13.4700	+1.050%	8,073,049	-29.324%
2018-07-03	13.2900	13.5350	13.2400	13.3300	+1.601%	7,541,831	-28.582%
2018-07-02	13.0300	13.2100	12.9850	13.1200	-0.076%	6,913,169	-27.439%
2018-06-29	12.7900	13.2100	12.7100	13.1300	+3.386%	13,268,578	-27.494%
2018-06-28	12.7000	12.8000	12.6100	12.7000	0.000%	6,323,279	-25.039%
2018-06-27	12.7200	12.8152	12.6650	12.7000	-0.392%	9,468,753	-25.039%
2018-06-26	12.7900	12.8000	12.5700	12.7500	-0.932%	9,183,945	-25.333%
2018-06-25	12.9500	13.0700	12.8550	12.8700	-1.304%	5,818,757	-26.030%
2018-06-22	12.9000	13.0900	12.8650	13.0400	+1.479%	6,649,526	-26.994%
2018-06-21	12.7400	12.9150	12.7200	12.8500	+0.234%	6,177,988	-25.914%
2018-06-20	12.8600	12.9200	12.7900	12.8200	-0.311%	4,970,173	-25.741%
2018-06-19	12.7500	12.9600	12.7200	12.8600	+0.156%	7,640,523	-25.972%
2018-06-18	12.7900	12.8700	12.7450	12.8400	+0.234%	9,461,754	-25.857%
2018-06-15	13.0300	13.0600	12.7000	12.8100	-2.733%	23,711,382	-25.683%
2018-06-14	13.1200	13.2000	13.0500	13.1700	+0.920%	8,699,440	-27.715%
2018-06-13	13.1500	13.1800	12.9600	13.0500	-0.836%	9,222,265	-27.050%
2018-06-12	13.1000	13.1938	12.9800	13.1600	-0.303%	7,544,154	-27.660%
2018-06-11	12.9700	13.2400	12.9400	13.2000	+1.382%	7,755,783	-27.879%
2018-06-08	12.9500	13.0600	12.9100	13.0200	+0.541%	3,706,844	-26.882%
2018-06-07	12.9600	13.0400	12.9050	12.9500	+0.077%	8,008,534	-26.486%
2018-06-06	13.0400	13.0600	12.8100	12.9400	-0.154%	8,649,450	-26.430%
2018-06-05	12.9200	13.0900	12.8715	12.9600	+0.465%	8,073,928	-26.543%
2018-06-04	13.1200	13.1600	12.8700	12.9000	-1.376%	6,315,746	-26.202%
2018-06-01	13.1500	13.2500	12.9400	13.0800	-0.834%	11,123,626	-27.217%
2018-05-31	13.4000	13.4000	13.1200	13.1900	-1.420%	10,971,657	-27.824%
2018-05-30	13.3700	13.4750	13.2850	13.3800	+0.375%	5,935,008	-28.849%
2018-05-29	13.2600	13.5200	13.2500	13.3300	-0.448%	7,179,468	-28.582%
2018-05-25	13.4500	13.5400	13.3300	13.3900	-0.668%	5,879,367	-28.902%
2018-05-24	13.3400	13.6200	13.2500	13.4800	+1.125%	12,550,915	-29.377%
2018-05-23	13.0700	13.3700	13.0200	13.3300	+1.601%	6,998,376	-28.582%
2018-05-22	13.2700	13.3700	13.1200	13.1200	-0.606%	6,273,277	-27.439%
2018-05-21	13.1300	13.2400	13.0350	13.2000	+0.304%	5,362,322	-27.879%
2018-05-18	13.1200	13.2000	12.9700	13.1600	-0.227%	6,468,196	-27.660%
2018-05-17	13.2000	13.2200	13.1350	13.1900	-0.076%	3,808,769	-27.824%
2018-05-16	13.2100	13.2600	13.1400	13.2000	+0.228%	3,881,707	-27.879%
2018-05-15	13.1300	13.2900	12.9900	13.1700	-2.300%	8,323,109	-27.715%
2018-05-14	13.5500	13.5900	13.3900	13.4800	-0.148%	5,216,739	-29.377%
2018-05-11	13.5900	13.6700	13.4500	13.5000	-0.222%	9,323,186	-29.481%
2018-05-10	13.4400	13.6100	13.4000	13.5300	+1.577%	11,293,617	-29.638%
2018-05-09	13.2600	13.3800	13.1100	13.3200	+0.301%	7,799,734	-28.529%
2018-05-08	13.3000	13.3000	13.0200	13.2800	-0.599%	15,693,491	-28.313%
2018-05-07	13.4700	13.5000	13.3400	13.3600	-0.817%	5,635,909	-28.743%
2018-05-04	13.3800	13.5100	13.3500	13.4700	-0.074%	6,269,772	-29.324%
2018-05-03	13.5500	13.6600	13.4200	13.4800	+0.823%	8,944,132	-29.377%
2018-05-02	13.4800	13.6400	13.3700	13.3700	-0.521%	8,313,681	-28.796%
2018-05-01	13.4400	13.4500	13.2550	13.4400	-0.223%	7,509,077	-29.167%
2018-04-30	13.6300	13.6600	13.4000	13.4700	-2.179%	10,181,562	-29.324%
2018-04-27	13.6200	13.8000	13.6200	13.7700	+1.101%	7,882,545	-30.864%
2018-04-26	13.5300	13.7600	13.4100	13.6200	+0.964%	10,534,064	-30.103%
2018-04-25	13.2000	13.5300	13.1600	13.4900	+0.822%	11,704,698	-29.429%
2018-04-24	12.9300	13.4900	12.9200	13.3800	+3.560%	19,654,593	-28.849%
2018-04-23	13.0000	13.0100	12.7710	12.9200	-1.898%	11,023,944	-26.316%
2018-04-20	13.2500	13.2700	13.0200	13.1700	-1.126%	9,071,273	-27.715%
2018-04-19	13.3200	13.3700	13.1300	13.3200	+0.452%	11,142,469	-28.529%
2018-04-18	13.1700	13.3800	13.1700	13.2600	+1.454%	14,769,392	-28.205%
2018-04-17	13.0000	13.1300	12.9700	13.0700	+0.307%	6,893,495	-27.161%
2018-04-16	13.2000	13.2000	12.9300	13.0300	-0.913%	8,474,933	-26.938%
2018-04-13	13.0100	13.2450	12.9800	13.1500	+2.096%	11,511,170	-27.605%
2018-04-12	12.9500	12.9900	12.8200	12.8800	-1.529%	10,656,306	-26.087%
2018-04-11	12.8700	13.2700	12.8600	13.0800	+2.428%	19,392,009	-27.217%
2018-04-10	12.7800	12.8600	12.7300	12.7700	+0.710%	7,448,837	-25.450%
2018-04-09	12.6900	12.7900	12.4935	12.6800	-0.079%	7,953,967	-24.921%
2018-04-06	12.6600	12.7650	12.5900	12.6900	+0.955%	9,039,269	-24.980%
2018-04-05	12.4100	12.6350	12.4000	12.5700	+0.399%	7,278,352	-24.264%
2018-04-04	12.6000	12.7100	12.4400	12.5200	+0.160%	8,429,741	-23.962%
2018-04-03	12.6000	12.6100	12.3400	12.5000	-0.951%	8,099,005	-23.840%
2018-04-02	12.5700	12.8300	12.4950	12.6200	+1.365%	10,068,273	-24.564%
2018-03-29	12.3900	12.4900	12.3000	12.4500	+0.484%	8,372,293	-23.534%
2018-03-28	12.4500	12.4900	12.2300	12.3900	-1.354%	11,373,376	-23.164%
2018-03-27	12.6100	12.7000	12.4600	12.5600	-1.567%	10,491,053	-24.204%
2018-03-26	12.6000	12.7900	12.5200	12.7600	+2.080%	12,707,740	-25.392%
2018-03-23	12.4700	12.6450	12.4000	12.5000	+2.712%	14,734,542	-23.840%
2018-03-22	12.3100	12.3800	12.1400	12.1700	-1.457%	8,502,807	-21.775%
2018-03-21	12.1200	12.4600	12.0700	12.3500	+2.575%	15,069,565	-22.915%
2018-03-20	12.2000	12.2850	11.8100	12.0400	-1.794%	18,345,173	-20.930%
2018-03-19	12.3100	12.4000	12.2000	12.2600	-0.487%	13,590,894	-22.349%
2018-03-16	12.2600	12.3500	12.1500	12.3200	+0.901%	19,491,775	-22.727%
2018-03-15	12.2900	12.3500	12.1900	12.2100	-0.893%	9,232,125	-22.031%
2018-03-14	12.2400	12.3500	12.1900	12.3200	+1.149%	10,487,314	-22.727%
2018-03-13	12.2000	12.3300	12.1200	12.1800	+0.412%	9,916,711	-21.839%
2018-03-12	11.8700	12.2100	11.8300	12.1300	+2.623%	18,215,858	-21.517%
2018-03-09	11.7500	11.8200	11.6800	11.8200	+0.425%	9,709,373	-19.459%
2018-03-08	11.6700	11.8000	11.5600	11.7700	+0.598%	9,177,941	-19.116%
2018-03-07	11.8200	11.9100	11.6400	11.7000	-1.182%	12,455,983	-18.632%
2018-03-06	11.8200	12.0000	11.7600	11.8400	+1.806%	12,946,418	-19.595%
2018-03-05	11.5000	11.6900	11.4800	11.6300	+0.780%	11,158,873	-18.143%
2018-03-02	11.5000	11.6950	11.4200	11.5400	+1.051%	21,407,646	-17.504%
2018-03-01	11.4300	11.4400	11.0700	11.4200	-0.868%	36,052,993	-16.637%
2018-02-28	11.7300	11.8000	11.5100	11.5200	-2.041%	12,783,074	-17.361%
2018-02-27	12.1000	12.1550	11.7100	11.7600	-3.764%	22,437,510	-19.048%
2018-02-26	12.2000	12.2800	12.1400	12.2200	+0.328%	15,365,607	-22.095%
2018-02-23	12.4500	12.4600	12.1100	12.1800	-2.404%	20,523,596	-21.839%
2018-02-22	12.6500	12.7500	12.4500	12.4800	-1.422%	12,927,473	-23.718%
2018-02-21	12.9000	12.9800	12.6400	12.6600	-1.479%	15,559,121	-24.803%
2018-02-20	13.0000	13.0500	12.8100	12.8500	-2.504%	11,529,311	-25.914%

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

ABX
Abacus Global Management, Inc.
stock NYSE