Skip to main content

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

11.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 11.87 11.92 11.81 11.84 12,987 +0.00(+0.00%)
Apr 18, 2024 11.80 11.96 11.78 11.84 27,150 +0.05(+0.42%)
Apr 17, 2024 11.95 12.08 11.66 11.79 24,283 -0.24(-2.00%)
Apr 16, 2024 11.50 12.17 11.50 12.03 66,920 +0.13(+1.09%)
Apr 15, 2024 12.04 12.04 11.65 11.90 13,620 -0.18(-1.49%)
Apr 12, 2024 11.52 12.50 11.40 12.08 79,160 +0.58(+5.04%)
Apr 11, 2024 11.83 11.86 11.25 11.50 46,433 -0.39(-3.28%)
Apr 10, 2024 12.00 12.10 11.75 11.89 43,736 -0.03(-0.25%)
Apr 09, 2024 12.12 12.12 11.90 11.92 38,853 -0.08(-0.67%)
Apr 08, 2024 11.92 12.43 11.38 12.00 142,226 +0.06(+0.50%)
Apr 05, 2024 12.00 12.06 11.92 11.94 21,982 -0.06(-0.50%)
Apr 04, 2024 11.88 12.10 11.60 12.00 17,139 +0.15(+1.27%)
Apr 03, 2024 11.92 12.15 11.85 11.85 24,062 -0.15(-1.25%)
Apr 02, 2024 12.35 12.35 11.55 12.00 22,418 -0.21(-1.72%)
Apr 01, 2024 12.18 12.38 12.06 12.21 16,632 +0.03(+0.25%)
Mar 28, 2024 11.79 12.29 11.79 12.18 32,308 +0.52(+4.46%)
Mar 27, 2024 12.14 12.18 11.66 11.66 14,921 -0.55(-4.50%)
Mar 26, 2024 12.16 12.30 11.97 12.21 29,567 +0.12(+0.99%)
Mar 25, 2024 12.00 12.26 11.99 12.09 22,211 -0.05(-0.41%)
Mar 22, 2024 12.00 12.14 11.32 12.14 13,528 -0.04(-0.33%)
Mar 21, 2024 12.65 12.65 11.92 12.18 34,883 -0.02(-0.16%)
Mar 20, 2024 12.23 12.37 11.65 12.20 15,974 +0.02(+0.16%)
Mar 19, 2024 12.11 12.20 12.09 12.18 23,128 -0.02(-0.16%)
Mar 18, 2024 12.28 12.28 12.10 12.20 17,924 +0.00(+0.00%)
Mar 15, 2024 11.81 12.20 11.81 12.20 31,200 -0.02(-0.16%)
Mar 14, 2024 12.15 12.22 12.02 12.22 22,992 +0.02(+0.16%)
Mar 13, 2024 11.18 12.26 11.17 12.20 31,407 +1.05(+9.42%)
Mar 12, 2024 11.44 12.43 11.15 11.15 88,486 -0.13(-1.20%)
Mar 11, 2024 11.00 11.51 11.00 11.29 9,415 +0.27(+2.40%)
Mar 08, 2024 11.28 11.59 11.02 11.02 21,808 -0.21(-1.87%)
Mar 07, 2024 11.21 11.33 11.11 11.23 8,646 +0.17(+1.54%)
Mar 06, 2024 11.62 11.62 11.00 11.06 12,375 -0.59(-5.06%)
Mar 05, 2024 11.93 11.93 11.50 11.65 16,715 -0.13(-1.10%)
Mar 04, 2024 12.20 12.20 11.53 11.78 16,962 -0.32(-2.64%)
Mar 01, 2024 11.99 12.11 11.93 12.10 21,387 +0.28(+2.37%)
Feb 29, 2024 11.74 12.05 11.60 11.82 49,129 +0.19(+1.63%)
Feb 28, 2024 12.17 12.29 11.63 11.63 41,466 -0.31(-2.60%)
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%)
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.