Skip to main content
Abacus Life, Inc. (ABL)
NASDAQ: ABL · Real-Time Price · USD
7.77
-0.15 (-1.89%)
Dec 3, 2024, 12:23 PM EST - Market open

Abacus Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20248.218.227.917.927.92-3.18%282,780
Nov 29, 20248.128.207.918.188.181.24%224,002
Nov 27, 20247.898.087.788.088.083.32%489,376
Nov 26, 20247.757.937.657.827.821.96%678,148
Nov 25, 20247.617.857.557.677.671.59%676,575
Nov 22, 20247.727.837.077.557.55-13.32%2,909,291
Nov 21, 20248.858.938.668.718.71-1.69%39,342
Nov 20, 20248.449.218.408.868.865.10%84,233
Nov 19, 20248.378.658.278.438.43-26,462
Nov 18, 20248.378.618.228.438.431.08%27,728
Nov 15, 20248.448.518.128.348.34-1.65%41,436
Nov 14, 20248.858.858.398.488.48-3.09%65,422
Nov 13, 20248.279.008.228.758.756.45%47,747
Nov 12, 20248.568.738.178.228.22-3.97%47,180
Nov 11, 20249.119.118.488.568.56-5.10%27,229
Nov 8, 20248.809.258.689.029.022.38%41,193
Nov 7, 20248.649.248.648.818.811.38%44,773
Nov 6, 20248.768.868.608.698.691.52%34,450
Nov 5, 20248.688.928.488.568.56-0.81%35,404
Nov 4, 20248.518.658.428.638.631.05%16,724
Nov 1, 20248.678.698.378.548.54-1.16%55,358
Oct 31, 20248.688.788.558.648.64-0.23%26,493
Oct 30, 20248.658.798.508.668.660.35%56,543
Oct 29, 20248.928.978.528.638.63-4.11%37,455
Oct 28, 20249.069.268.929.009.00-0.33%25,157
Oct 25, 20249.139.198.949.039.03-0.77%33,467
Oct 24, 20248.919.238.869.109.103.53%136,430
Oct 23, 20248.858.958.758.798.791.03%46,479
Oct 22, 20249.359.358.678.708.70-8.81%86,329
Oct 21, 20249.469.699.399.549.540.53%166,785
Oct 18, 20249.739.859.409.499.49-2.77%97,446
Oct 17, 20249.7710.119.539.769.76-0.91%62,688
Oct 16, 20249.8410.009.709.859.850.82%73,115
Oct 15, 202410.0310.279.689.779.77-2.40%96,711
Oct 14, 202410.2510.3010.0110.0110.01-2.25%24,444
Oct 11, 202410.0010.269.7610.2410.245.13%51,575
Oct 10, 20249.4210.049.409.749.743.62%39,170
Oct 9, 20249.629.769.329.409.40-3.29%67,466
Oct 8, 20249.669.899.479.729.721.57%55,379
Oct 7, 20249.639.919.379.579.57-1.34%34,271
Oct 4, 20249.539.829.459.709.702.11%24,256
Oct 3, 20249.579.599.329.509.50-0.42%25,927
Oct 2, 20249.579.759.509.549.54-0.63%33,553
Oct 1, 202410.0810.279.379.609.60-5.14%143,560
Sep 30, 202410.2110.5310.0110.1210.12-1.46%19,072
Sep 27, 202410.4510.5010.0510.2710.27-0.87%34,286
Sep 26, 202410.6510.8510.3110.3610.36-2.45%45,382
Sep 25, 202410.6010.9510.5110.6210.620.28%110,798
Sep 24, 202410.5010.6610.2310.5910.591.05%298,579
Sep 23, 202410.3010.4810.0710.4810.482.54%251,681
Sep 20, 20249.9210.249.7010.2210.223.34%1,067,187
Sep 19, 202410.4410.599.569.899.89-4.90%356,984
Sep 18, 20249.9610.509.8510.4010.405.37%181,193
Sep 17, 20249.8710.069.689.879.870.10%52,814
Sep 16, 202410.0810.349.859.869.86-3.33%54,228
Sep 13, 20249.8610.219.8010.2010.202.82%51,423
Sep 12, 20249.9310.059.749.929.920.81%29,110
Sep 11, 20249.689.959.679.849.840.61%44,880
Sep 10, 202410.0410.059.659.789.78-1.41%53,008
Sep 9, 202410.0610.329.739.929.92-1.20%102,344
Sep 6, 202410.1410.209.6510.0410.040.60%53,421
Sep 5, 202410.1110.319.859.989.98-1.58%36,907
Sep 4, 202410.1410.4610.0410.1410.14-0.29%48,071
Sep 3, 202410.2010.509.9710.1710.17-0.39%61,862
Aug 30, 20249.9810.309.8710.2110.212.10%64,087
Aug 29, 202410.3110.349.9010.0010.00-1.96%51,553
Aug 28, 202410.3610.469.9110.2010.20-1.26%43,227
Aug 27, 202410.1410.5010.0210.3310.330.29%77,508
Aug 26, 202410.2910.309.9410.3010.30-29,939
Aug 23, 202410.1310.3610.0010.3010.302.79%33,488
Aug 22, 202410.2210.449.9710.0210.02-1.86%36,744
Aug 21, 202410.9510.9510.0010.2110.21-7.01%72,494
Aug 20, 202410.5411.0010.4910.9810.984.47%81,595
Aug 19, 202410.2310.6210.0010.5110.512.14%95,860
Aug 16, 202410.6210.6510.0410.2910.29-3.38%56,030
Aug 15, 202410.5210.7410.2110.6510.651.91%31,306
Aug 14, 202410.5710.9810.1910.4510.45-1.97%49,414
Aug 13, 202410.9211.399.8010.6610.662.90%168,884
Aug 12, 202411.7611.869.7610.3610.36-2.17%146,603
Aug 9, 202410.1110.9710.1110.5910.593.22%53,370
Aug 8, 202410.1211.009.5710.2610.267.66%119,516
Aug 7, 20249.309.619.129.539.532.69%34,192
Aug 6, 20249.119.448.979.289.281.64%47,060
Aug 5, 20249.549.738.889.139.13-4.99%64,929
Aug 2, 20249.559.799.119.619.61-0.10%29,388
Aug 1, 20249.619.809.579.629.62-0.21%13,726
Jul 31, 20249.599.749.499.649.641.80%11,362
Jul 30, 20249.219.759.219.479.47-0.11%71,774
Jul 29, 20249.8610.079.489.489.48-4.53%17,690
Jul 26, 202410.1010.529.709.939.93-1.39%18,394
Jul 25, 202410.6510.949.9810.0710.07-5.71%47,216
Jul 24, 202411.1411.1410.3810.6810.68-0.93%143,193
Jul 23, 202410.0010.889.9610.7810.787.58%78,458
Jul 22, 202410.0510.089.6210.0210.02-0.60%77,827
Jul 19, 20249.0710.158.9910.0810.0820.29%439,633
Jul 18, 20248.558.968.348.388.38-1.41%63,219
Jul 17, 20248.758.758.428.508.50-3.74%25,045
Jul 16, 20248.548.968.548.838.832.32%140,886
Jul 15, 20248.708.798.508.638.630.58%108,208
Jul 12, 20248.508.608.428.588.580.70%33,623