Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.50 -0.14 (-1.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.