Skip to main content

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

11.94 -0.13 (-1.08%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 12.50 12.50 11.82 11.94 39,780 -0.13(-1.08%)
Feb 26, 2024 12.21 12.25 11.93 12.07 21,741 +0.29(+2.46%)
Feb 23, 2024 12.30 12.53 11.77 11.78 39,260 -0.16(-1.32%)
Feb 22, 2024 12.40 12.42 11.67 11.94 30,074 -0.43(-3.49%)
Feb 21, 2024 12.50 12.53 12.37 12.37 32,420 +0.05(+0.41%)
Feb 20, 2024 12.06 12.50 12.06 12.32 42,756 +0.02(+0.16%)
Feb 16, 2024 12.44 12.44 12.21 12.30 15,521 -0.01(-0.08%)
Feb 15, 2024 12.57 12.57 12.24 12.31 29,784 +0.01(+0.08%)
Feb 14, 2024 12.10 12.40 12.10 12.30 23,698 +0.21(+1.78%)
Feb 13, 2024 12.52 12.52 12.09 12.09 30,234 -0.28(-2.30%)
Feb 12, 2024 11.96 12.43 11.87 12.37 12,183 +0.81(+7.01%)
Feb 09, 2024 12.48 12.48 11.56 11.56 36,364 -0.79(-6.40%)
Feb 08, 2024 12.41 12.51 10.20 12.35 55,787 -0.10(-0.80%)
Feb 07, 2024 13.25 13.25 12.30 12.45 53,580 +0.00(+0.00%)
Feb 06, 2024 12.40 12.45 12.32 12.45 24,039 +0.05(+0.40%)
Feb 05, 2024 13.03 13.03 12.28 12.40 28,865 +0.13(+1.06%)
Feb 02, 2024 12.25 12.61 12.08 12.27 50,336 -0.20(-1.60%)
Feb 01, 2024 12.43 12.60 12.39 12.47 84,933 +0.02(+0.16%)
Jan 31, 2024 12.60 12.66 12.39 12.45 89,601 +0.01(+0.08%)
Jan 30, 2024 12.11 12.54 12.09 12.44 69,415 +0.16(+1.30%)
Jan 29, 2024 12.55 12.55 12.20 12.28 11,862 -0.10(-0.81%)
Jan 26, 2024 12.04 12.40 12.04 12.38 20,506 +0.30(+2.48%)
Jan 25, 2024 12.05 12.50 11.94 12.08 43,727 +0.07(+0.58%)
Jan 24, 2024 11.93 12.30 11.71 12.01 31,903 +0.04(+0.33%)
Jan 23, 2024 12.14 12.64 11.84 11.97 184,384 -0.14(-1.16%)
Jan 22, 2024 12.05 12.50 11.82 12.11 82,455 +0.11(+0.92%)
Jan 19, 2024 11.40 12.16 11.36 12.00 92,842 +0.50(+4.35%)
Jan 18, 2024 11.25 11.71 11.20 11.50 54,889 +0.14(+1.23%)
Jan 17, 2024 11.23 11.59 11.23 11.36 43,297 +0.05(+0.44%)
Jan 16, 2024 11.10 11.57 11.00 11.31 25,789 +0.20(+1.80%)
Jan 12, 2024 11.40 11.79 11.11 11.11 24,732 -0.14(-1.24%)
Jan 11, 2024 10.70 11.70 10.70 11.25 38,310 +0.61(+5.73%)
Jan 10, 2024 10.22 11.20 10.22 10.64 63,868 -0.02(-0.19%)
Jan 09, 2024 11.50 11.50 10.35 10.66 54,473 -0.59(-5.24%)
Jan 08, 2024 10.36 12.19 10.36 11.25 60,167 +0.83(+7.97%)
Jan 05, 2024 10.59 10.99 10.40 10.42 25,885 -0.19(-1.79%)
Jan 04, 2024 10.41 10.65 10.26 10.61 32,063 +0.16(+1.53%)
Jan 03, 2024 10.40 10.65 10.20 10.45 41,794 +0.18(+1.75%)
Jan 02, 2024 8.790 10.60 8.790 10.27 104,669 +0.61(+6.31%)
Dec 29, 2023 10.15 10.43 9.650 9.660 91,164 -0.41(-4.07%)
Dec 28, 2023 8.920 10.10 8.545 10.07 114,817 +1.15(+12.89%)
Dec 27, 2023 8.970 9.050 8.340 8.920 39,862 +0.01(+0.11%)
Dec 26, 2023 8.290 9.030 8.290 8.910 29,906 +0.65(+7.87%)
Dec 22, 2023 8.150 8.380 8.150 8.260 22,884 +0.11(+1.35%)
Dec 21, 2023 8.010 8.150 7.710 8.150 17,267 +0.17(+2.13%)
Dec 20, 2023 8.170 8.490 7.710 7.980 61,066 -0.37(-4.43%)
Dec 19, 2023 8.300 8.500 7.940 8.350 26,758 +0.25(+3.09%)
Dec 18, 2023 8.150 8.490 7.890 8.100 40,080 +0.05(+0.62%)
Dec 15, 2023 8.170 8.340 7.510 8.050 33,123 -0.20(-2.42%)
Dec 14, 2023 7.800 8.450 7.800 8.250 56,455 +0.29(+3.64%)
Dec 13, 2023 7.650 8.250 7.450 7.960 59,945 +0.26(+3.38%)
Dec 12, 2023 7.250 7.900 7.250 7.700 230,100 +0.80(+11.59%)
Dec 11, 2023 6.556 7.125 6.556 6.900 26,469 -0.10(-1.43%)
Dec 08, 2023 7.330 7.330 6.880 7.000 30,108 -0.10(-1.35%)
Dec 07, 2023 7.100 7.170 7.040 7.096 4,461 +0.10(+1.36%)
Dec 06, 2023 6.880 7.110 6.770 7.000 20,469 +0.15(+2.19%)
Dec 05, 2023 7.310 7.310 6.636 6.850 22,814 -0.20(-2.82%)
Dec 04, 2023 6.990 7.049 6.900 7.049 2,154 +0.04(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.