Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

5.020 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	5.060	5.235	5.020	5.020	755,847	-0.07(-1.38%)
Oct 30, 2025	5.350	5.470	5.070	5.090	519,207	-0.24(-4.50%)
Oct 29, 2025	5.250	5.590	5.200	5.330	669,853	+0.01(+0.19%)
Oct 28, 2025	5.520	5.600	5.300	5.320	743,403	-0.21(-3.80%)
Oct 27, 2025	5.880	5.925	5.505	5.530	749,833	-0.32(-5.47%)
Oct 24, 2025	5.550	5.990	5.540	5.850	771,493	+0.30(+5.41%)
Oct 23, 2025	5.560	5.600	5.310	5.550	815,735	-0.06(-1.07%)
Oct 22, 2025	5.930	6.080	5.440	5.610	985,211	-0.24(-4.10%)
Oct 21, 2025	5.500	5.970	5.470	5.850	943,678	+0.33(+5.98%)
Oct 20, 2025	5.600	5.600	5.380	5.520	738,049	+0.04(+0.73%)
Oct 17, 2025	5.740	5.765	5.360	5.480	1,576,493	-0.22(-3.86%)
Oct 16, 2025	6.040	6.155	5.640	5.700	628,847	-0.40(-6.56%)
Oct 15, 2025	6.010	6.185	5.978	6.100	496,545	+0.09(+1.50%)
Oct 14, 2025	5.800	6.034	5.800	6.010	367,198	+0.14(+2.39%)
Oct 13, 2025	5.760	5.870	5.670	5.870	336,170	+0.13(+2.26%)
Oct 10, 2025	5.980	6.110	5.720	5.740	441,893	-0.25(-4.17%)
Oct 09, 2025	5.960	6.040	5.870	5.990	385,322	+0.03(+0.50%)
Oct 08, 2025	5.830	6.030	5.790	5.960	358,322	+0.13(+2.23%)
Oct 07, 2025	6.000	6.190	5.830	5.830	498,006	-0.17(-2.83%)
Oct 06, 2025	6.170	6.385	5.990	6.000	619,522	-0.12(-1.96%)
Oct 03, 2025	5.820	6.140	5.750	6.120	788,979	+0.39(+6.81%)
Oct 02, 2025	5.750	5.820	5.640	5.730	524,229	+0.03(+0.53%)
Oct 01, 2025	5.680	5.820	5.680	5.700	650,256	-0.03(-0.52%)
Sep 30, 2025	5.870	5.930	5.690	5.730	867,368	-0.19(-3.21%)
Sep 29, 2025	5.900	6.200	5.900	5.920	713,181	+0.05(+0.85%)
Sep 26, 2025	5.800	5.910	5.515	5.870	1,113,038	+0.05(+0.86%)
Sep 25, 2025	6.020	6.148	5.800	5.820	662,436	-0.24(-3.96%)
Sep 24, 2025	6.040	6.170	5.860	6.060	576,172	-0.02(-0.33%)
Sep 23, 2025	6.150	6.190	5.950	6.080	857,238	-0.04(-0.65%)
Sep 22, 2025	6.390	6.395	6.055	6.120	1,545,175	-0.11(-1.77%)
Sep 19, 2025	6.440	6.580	6.210	6.230	6,316,978	-0.26(-4.01%)
Sep 18, 2025	6.640	6.830	6.460	6.490	588,802	-0.16(-2.41%)
Sep 17, 2025	6.650	6.925	6.635	6.650	519,320	-0.02(-0.30%)
Sep 16, 2025	6.680	6.760	6.635	6.670	404,138	+0.00(+0.00%)
Sep 15, 2025	6.550	6.800	6.550	6.670	460,732	+0.12(+1.83%)
Sep 12, 2025	6.430	6.625	6.390	6.550	480,163	+0.10(+1.55%)
Sep 11, 2025	6.270	6.560	6.200	6.450	633,319	+0.14(+2.22%)
Sep 10, 2025	6.320	6.445	6.260	6.310	604,665	-0.06(-0.94%)
Sep 09, 2025	6.660	6.750	6.345	6.370	475,117	-0.30(-4.50%)
Sep 08, 2025	6.610	6.700	6.345	6.670	488,169	+0.08(+1.21%)
Sep 05, 2025	6.590	6.660	6.450	6.590	450,648	+0.07(+1.07%)
Sep 04, 2025	6.890	7.030	6.425	6.520	604,121	-0.32(-4.68%)
Sep 03, 2025	7.140	7.140	6.835	6.840	552,571	-0.17(-2.43%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices