Skip to main content

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

9.010 -1.200 (-11.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 10.23 10.50 9.010 9.010 17,498 -1.20(-11.76%)
Jun 17, 2024 10.11 10.55 10.11 10.21 5,708 -0.09(-0.86%)
Jun 14, 2024 10.54 10.54 10.30 10.30 5,256 -0.46(-4.23%)
Jun 13, 2024 11.13 11.13 10.40 10.76 13,456 +0.35(+3.31%)
Jun 12, 2024 10.45 11.17 10.41 10.41 3,818 -0.08(-0.76%)
Jun 11, 2024 11.52 11.66 10.31 10.49 35,951 -1.13(-9.72%)
Jun 10, 2024 10.80 12.39 10.62 11.62 36,291 +1.24(+11.95%)
Jun 07, 2024 10.63 10.74 10.38 10.38 1,952 -0.33(-3.08%)
Jun 06, 2024 11.10 11.10 10.21 10.71 15,988 -0.09(-0.83%)
Jun 05, 2024 11.59 11.59 10.35 10.80 29,419 -0.70(-6.09%)
Jun 04, 2024 11.62 11.86 11.41 11.50 4,415 -0.23(-1.96%)
Jun 03, 2024 11.65 12.40 11.25 11.73 29,227 +0.32(+2.80%)
May 31, 2024 10.03 11.89 10.03 11.41 28,193 +1.36(+13.53%)
May 30, 2024 11.63 11.63 10.05 10.05 59,451 -1.74(-14.76%)
May 29, 2024 11.59 11.99 11.20 11.79 50,364 +0.09(+0.77%)
May 28, 2024 10.69 12.14 10.69 11.70 88,493 +1.00(+9.35%)
May 24, 2024 10.96 11.30 10.70 10.70 14,527 -0.04(-0.37%)
May 23, 2024 10.97 11.95 10.63 10.74 23,867 -0.43(-3.85%)
May 22, 2024 11.43 11.50 10.75 11.17 25,805 -0.08(-0.71%)
May 21, 2024 11.60 11.66 11.03 11.25 14,670 -0.32(-2.77%)
May 20, 2024 11.53 11.89 11.53 11.57 15,940 +0.07(+0.61%)
May 17, 2024 11.79 11.79 11.50 11.50 1,968 -0.14(-1.20%)
May 16, 2024 11.72 11.92 11.59 11.64 15,862 -0.33(-2.76%)
May 15, 2024 11.65 11.97 11.65 11.97 7,985 +0.29(+2.48%)
May 14, 2024 11.93 12.36 11.36 11.68 46,552 -0.28(-2.34%)
May 13, 2024 11.97 12.23 11.90 11.96 29,920 -0.02(-0.17%)
May 10, 2024 12.03 12.18 11.98 11.98 23,324 +0.03(+0.25%)
May 09, 2024 12.01 12.10 11.95 11.95 9,098 -0.10(-0.83%)
May 08, 2024 11.94 12.11 11.94 12.05 8,210 +0.07(+0.58%)
May 07, 2024 12.10 12.10 11.92 11.98 19,834 -0.09(-0.79%)
May 06, 2024 12.02 12.12 11.99 12.07 8,491 +0.01(+0.12%)
May 03, 2024 11.65 12.11 11.63 12.06 19,156 +0.18(+1.52%)
May 02, 2024 11.90 12.10 11.88 11.88 19,594 +0.18(+1.54%)
May 01, 2024 11.87 12.05 11.70 11.70 9,173 -0.26(-2.17%)
Apr 30, 2024 11.86 12.05 11.86 11.96 7,035 +0.12(+1.01%)
Apr 29, 2024 11.89 12.03 11.84 11.84 16,064 -0.09(-0.75%)
Apr 26, 2024 11.85 12.12 11.82 11.93 21,057 -0.05(-0.42%)
Apr 25, 2024 11.94 12.45 11.65 11.98 30,866 +0.00(+0.00%)
Apr 24, 2024 11.90 12.04 11.60 11.98 35,745 -0.09(-0.75%)
Apr 23, 2024 11.90 12.13 11.90 12.07 47,990 +0.20(+1.68%)
Apr 22, 2024 11.74 12.07 11.50 11.87 25,268 +0.03(+0.25%)
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%)
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.