Skip to main content
Abacus Life, Inc. (ABL)
NASDAQ: ABL · Real-Time Price · USD
7.71
+0.13 (1.72%)
Feb 21, 2025, 4:00 PM EST - Market closed

Abacus Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20257.687.907.607.717.711.72%150,853
Feb 20, 20257.587.657.507.587.58-0.39%131,320
Feb 19, 20257.527.727.527.617.61-0.39%103,847
Feb 18, 20257.717.907.597.647.64-0.39%167,097
Feb 14, 20257.777.937.627.677.67-1.29%83,295
Feb 13, 20257.697.797.507.777.771.83%101,083
Feb 12, 20257.537.757.427.637.630.39%138,846
Feb 11, 20257.597.947.267.607.60-0.26%293,798
Feb 10, 20257.807.947.557.627.62-2.43%240,063
Feb 7, 20258.018.017.617.817.81-1.51%230,308
Feb 6, 20257.848.157.747.937.933.93%542,940
Feb 5, 20257.747.747.547.637.63-2.05%318,647
Feb 4, 20257.647.927.567.797.791.56%291,690
Feb 3, 20257.727.817.577.677.67-1.54%167,673
Jan 31, 20257.928.007.707.797.79-1.27%294,464
Jan 30, 20257.807.997.797.897.891.41%132,539
Jan 29, 20257.958.027.737.787.78-2.75%121,015
Jan 28, 20257.878.037.838.008.001.27%115,750
Jan 27, 20258.078.077.797.907.90-0.38%143,051
Jan 24, 20257.838.007.597.937.933.80%247,306
Jan 23, 20257.527.937.527.647.640.13%156,918
Jan 22, 20257.557.667.337.637.631.46%250,167
Jan 21, 20257.487.707.417.527.520.94%204,220
Jan 17, 20257.187.667.187.457.450.95%153,027
Jan 16, 20257.477.557.357.387.38-1.60%139,384
Jan 15, 20257.367.657.337.507.501.35%260,654
Jan 14, 20257.107.637.067.407.404.08%217,306
Jan 13, 20256.927.186.757.117.112.75%449,682
Jan 10, 20257.407.436.836.926.92-6.36%617,468
Jan 8, 20257.547.567.257.397.39-2.25%197,496
Jan 7, 20257.717.797.487.567.56-2.07%167,774
Jan 6, 20257.907.957.707.727.72-2.28%186,202
Jan 3, 20257.907.907.777.907.902.07%67,150
Jan 2, 20257.838.037.687.747.74-1.15%128,594
Dec 31, 20247.767.877.617.837.831.03%160,967
Dec 30, 20247.687.827.557.757.75-136,281
Dec 27, 20247.917.937.577.757.75-2.15%299,365
Dec 26, 20247.668.007.667.927.925.04%177,134
Dec 24, 20247.707.807.517.547.54-3.33%100,124
Dec 23, 20247.837.957.717.807.801.04%178,722
Dec 20, 20247.457.907.427.727.722.80%352,794
Dec 19, 20247.567.847.497.517.51-0.53%342,120
Dec 18, 20247.758.057.557.557.55-1.95%356,228
Dec 17, 20247.868.057.687.707.70-2.04%273,822
Dec 16, 20247.958.097.637.867.86-1.01%266,932
Dec 13, 20247.928.007.837.947.940.63%97,831
Dec 12, 20247.998.077.797.897.89-0.38%328,644
Dec 11, 20248.088.137.847.927.92-1.37%187,468
Dec 10, 20247.848.057.778.038.032.69%475,746
Dec 9, 20247.918.117.787.827.82-1.39%161,500
Dec 6, 20247.938.037.777.937.93-199,503
Dec 5, 20247.988.017.847.937.930.38%117,671
Dec 4, 20247.938.127.807.907.90-0.63%219,110
Dec 3, 20247.987.987.667.957.950.38%228,758
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