Skip to main content

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

7.930 +0.030 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 7.980 8.010 7.840 7.930 117,671 +0.03(+0.38%)
Dec 04, 2024 7.930 8.116 7.800 7.900 219,110 -0.05(-0.63%)
Dec 03, 2024 7.980 7.980 7.660 7.950 228,758 +0.03(+0.38%)
Dec 02, 2024 8.210 8.220 7.910 7.920 282,780 -0.26(-3.18%)
Nov 29, 2024 8.120 8.200 7.910 8.180 224,002 +0.10(+1.24%)
Nov 27, 2024 7.890 8.080 7.775 8.080 489,376 +0.26(+3.32%)
Nov 26, 2024 7.750 7.930 7.650 7.820 678,148 +0.15(+1.96%)
Nov 25, 2024 7.610 7.850 7.550 7.670 676,565 +0.12(+1.59%)
Nov 22, 2024 7.720 7.830 7.070 7.550 2,909,296 -1.16(-13.32%)
Nov 21, 2024 8.850 8.930 8.660 8.710 39,341 -0.15(-1.69%)
Nov 20, 2024 8.440 9.210 8.400 8.860 84,233 +0.43(+5.10%)
Nov 19, 2024 8.370 8.650 8.270 8.430 26,462 +0.00(+0.00%)
Nov 18, 2024 8.370 8.610 8.220 8.430 27,728 +0.09(+1.08%)
Nov 15, 2024 8.440 8.510 8.120 8.340 41,436 -0.14(-1.65%)
Nov 14, 2024 8.850 8.850 8.390 8.480 65,422 -0.27(-3.09%)
Nov 13, 2024 8.270 9.000 8.220 8.750 47,735 +0.53(+6.45%)
Nov 12, 2024 8.560 8.725 8.170 8.220 47,180 -0.34(-3.97%)
Nov 11, 2024 9.110 9.110 8.480 8.560 27,223 -0.46(-5.10%)
Nov 08, 2024 8.800 9.250 8.680 9.020 41,193 +0.21(+2.38%)
Nov 07, 2024 8.640 9.243 8.635 8.810 44,773 +0.12(+1.38%)
Nov 06, 2024 8.760 8.860 8.600 8.690 34,450 +0.13(+1.52%)
Nov 05, 2024 8.680 8.915 8.477 8.560 35,404 -0.07(-0.81%)
Nov 04, 2024 8.510 8.650 8.420 8.630 16,724 +0.09(+1.05%)
Nov 01, 2024 8.670 8.690 8.370 8.540 55,358 -0.10(-1.16%)
Oct 31, 2024 8.680 8.780 8.550 8.640 26,493 -0.02(-0.23%)
Oct 30, 2024 8.650 8.785 8.500 8.660 56,543 +0.03(+0.35%)
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%)
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.