Skip to main content

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

8.630 -0.370 (-4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 8.910 8.970 8.520 8.630 37,455 -0.37(-4.11%)
Oct 28, 2024 9.060 9.260 8.920 9.000 25,157 -0.03(-0.33%)
Oct 25, 2024 9.130 9.190 8.940 9.030 33,467 -0.07(-0.77%)
Oct 24, 2024 8.910 9.230 8.860 9.100 136,430 +0.31(+3.53%)
Oct 23, 2024 8.850 8.950 8.750 8.790 46,479 +0.09(+1.03%)
Oct 22, 2024 9.350 9.350 8.670 8.700 86,329 -0.84(-8.81%)
Oct 21, 2024 9.460 9.690 9.385 9.540 166,785 +0.05(+0.53%)
Oct 18, 2024 9.730 9.850 9.400 9.490 97,446 -0.27(-2.77%)
Oct 17, 2024 9.770 10.11 9.530 9.760 62,688 -0.09(-0.91%)
Oct 16, 2024 9.840 10.00 9.700 9.850 73,114 +0.08(+0.82%)
Oct 15, 2024 10.03 10.27 9.680 9.770 96,711 -0.24(-2.40%)
Oct 14, 2024 10.25 10.30 10.01 10.01 24,444 -0.23(-2.25%)
Oct 11, 2024 10.00 10.26 9.755 10.24 51,575 +0.50(+5.13%)
Oct 10, 2024 9.415 10.04 9.400 9.740 39,170 +0.34(+3.62%)
Oct 09, 2024 9.620 9.760 9.320 9.400 67,466 -0.32(-3.29%)
Oct 08, 2024 9.660 9.890 9.470 9.720 55,379 +0.15(+1.57%)
Oct 07, 2024 9.630 9.910 9.370 9.570 34,271 -0.13(-1.34%)
Oct 04, 2024 9.530 9.820 9.450 9.700 24,256 +0.20(+2.11%)
Oct 03, 2024 9.570 9.593 9.322 9.500 25,927 -0.04(-0.42%)
Oct 02, 2024 9.570 9.745 9.500 9.540 33,553 -0.06(-0.63%)
Oct 01, 2024 10.08 10.27 9.365 9.600 143,440 -0.52(-5.14%)
Sep 30, 2024 10.21 10.53 10.01 10.12 19,072 -0.15(-1.46%)
Sep 27, 2024 10.45 10.49 10.05 10.27 34,286 -0.09(-0.87%)
Sep 26, 2024 10.65 10.85 10.31 10.36 45,382 -0.26(-2.45%)
Sep 25, 2024 10.60 10.95 10.51 10.62 110,798 +0.03(+0.28%)
Sep 24, 2024 10.50 10.66 10.23 10.59 298,579 +0.11(+1.05%)
Sep 23, 2024 10.30 10.48 10.07 10.48 251,681 +0.26(+2.54%)
Sep 20, 2024 9.920 10.24 9.700 10.22 1,067,187 +0.33(+3.34%)
Sep 19, 2024 10.44 10.59 9.560 9.890 356,984 -0.51(-4.90%)
Sep 18, 2024 9.960 10.50 9.850 10.40 181,143 +0.53(+5.37%)
Sep 17, 2024 9.870 10.05 9.680 9.870 52,814 +0.01(+0.10%)
Sep 16, 2024 10.07 10.34 9.850 9.860 54,228 -0.34(-3.33%)
Sep 13, 2024 9.860 10.21 9.800 10.20 51,423 +0.28(+2.82%)
Sep 12, 2024 9.930 10.05 9.738 9.920 29,110 +0.08(+0.81%)
Sep 11, 2024 9.680 9.950 9.670 9.840 44,880 +0.06(+0.61%)
Sep 10, 2024 10.04 10.05 9.650 9.780 53,008 -0.14(-1.41%)
Sep 09, 2024 10.06 10.31 9.730 9.920 102,344 -0.12(-1.20%)
Sep 06, 2024 10.14 10.20 9.650 10.04 53,421 +0.06(+0.60%)
Sep 05, 2024 10.11 10.31 9.850 9.980 36,907 -0.16(-1.58%)
Sep 04, 2024 10.14 10.46 10.04 10.14 48,071 -0.03(-0.29%)
Sep 03, 2024 10.20 10.50 9.969 10.17 61,862 -0.04(-0.39%)
Aug 30, 2024 9.980 10.30 9.870 10.21 64,087 +0.21(+2.10%)
Aug 29, 2024 10.31 10.34 9.900 10.00 51,553 -0.20(-1.96%)
Aug 28, 2024 10.36 10.46 9.910 10.20 43,227 -0.13(-1.26%)
Aug 27, 2024 10.14 10.50 10.02 10.33 77,508 +0.03(+0.29%)
Aug 26, 2024 10.29 10.30 9.935 10.30 29,939 +0.00(+0.00%)
Aug 23, 2024 10.13 10.36 10.00 10.30 33,488 +0.28(+2.79%)
Aug 22, 2024 10.22 10.44 9.970 10.02 36,744 -0.19(-1.86%)
Aug 21, 2024 10.95 10.95 10.00 10.21 72,474 -0.77(-7.01%)
Aug 20, 2024 10.54 11.00 10.49 10.98 81,595 +0.47(+4.47%)
Aug 19, 2024 10.23 10.62 10.00 10.51 95,860 +0.22(+2.14%)
Aug 16, 2024 10.62 10.65 10.04 10.29 56,030 -0.36(-3.38%)
Aug 15, 2024 10.52 10.74 10.21 10.65 31,306 +0.20(+1.91%)
Aug 14, 2024 10.57 10.98 10.19 10.45 49,414 -0.21(-1.97%)
Aug 13, 2024 10.92 11.39 9.800 10.66 168,884 +0.30(+2.90%)
Aug 12, 2024 11.76 11.86 9.760 10.36 145,803 -0.23(-2.17%)
Aug 09, 2024 10.11 10.97 10.11 10.59 53,370 +0.33(+3.22%)
Aug 08, 2024 10.12 11.00 9.565 10.26 119,516 +0.73(+7.66%)
Aug 07, 2024 9.300 9.610 9.120 9.530 34,192 +0.25(+2.69%)
Aug 06, 2024 9.110 9.440 8.970 9.280 47,060 +0.15(+1.64%)
Aug 05, 2024 9.540 9.728 8.875 9.130 64,929 -0.48(-4.99%)
Aug 02, 2024 9.550 9.790 9.110 9.610 29,388 -0.01(-0.10%)
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.