Abacus Life Inc. (ABL)
7.46
0.06 (0.81%)
At close: Jan 15, 2025, 12:45 PM
ABL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.10 | 7.63 | 7.06 | 7.40 | 0.29 | 4.08% | 217,210 |
| Jan 13, 2025 | 6.92 | 7.18 | 6.75 | 7.11 | 0.19 | 2.75% | 449,700 |
| Jan 10, 2025 | 7.40 | 7.43 | 6.83 | 6.92 | -0.47 | -6.36% | 617,500 |
| Jan 8, 2025 | 7.54 | 7.56 | 7.25 | 7.39 | -0.17 | -2.25% | 197,500 |
| Jan 7, 2025 | 7.71 | 7.79 | 7.48 | 7.56 | -0.16 | -2.07% | 167,800 |
| Jan 6, 2025 | 7.90 | 7.95 | 7.70 | 7.72 | -0.18 | -2.28% | 186,202 |
| Jan 3, 2025 | 7.90 | 7.90 | 7.77 | 7.90 | 0.16 | 2.07% | 67,200 |
| Jan 2, 2025 | 7.83 | 8.03 | 7.68 | 7.74 | -0.09 | -1.15% | 128,600 |
| Dec 31, 2024 | 7.76 | 7.87 | 7.61 | 7.83 | 0.08 | 1.03% | 161,000 |
| Dec 30, 2024 | 7.68 | 7.82 | 7.55 | 7.75 | 0.00 | 0.00% | 136,300 |
| Dec 27, 2024 | 7.91 | 7.93 | 7.57 | 7.75 | -0.17 | -2.15% | 299,400 |
| Dec 26, 2024 | 7.66 | 8.00 | 7.66 | 7.92 | 0.38 | 5.04% | 177,134 |
| Dec 24, 2024 | 7.70 | 7.80 | 7.51 | 7.54 | -0.26 | -3.33% | 100,124 |
| Dec 23, 2024 | 7.83 | 7.95 | 7.71 | 7.80 | 0.08 | 1.04% | 178,722 |
| Dec 20, 2024 | 7.45 | 7.90 | 7.42 | 7.72 | 0.21 | 2.80% | 352,800 |
| Dec 19, 2024 | 7.56 | 7.84 | 7.49 | 7.51 | -0.04 | -0.53% | 342,120 |
| Dec 18, 2024 | 7.75 | 8.05 | 7.55 | 7.55 | -0.15 | -1.95% | 356,228 |
| Dec 17, 2024 | 7.86 | 8.05 | 7.68 | 7.70 | -0.16 | -2.04% | 273,822 |
| Dec 16, 2024 | 7.95 | 8.09 | 7.63 | 7.86 | -0.08 | -1.01% | 266,932 |
| Dec 13, 2024 | 7.92 | 8.00 | 7.83 | 7.94 | 0.05 | 0.63% | 97,831 |
| Dec 12, 2024 | 7.99 | 8.07 | 7.79 | 7.89 | -0.03 | -0.38% | 328,644 |
| Dec 11, 2024 | 8.08 | 8.13 | 7.84 | 7.92 | -0.11 | -1.37% | 187,500 |
| Dec 10, 2024 | 7.84 | 8.05 | 7.77 | 8.03 | 0.21 | 2.69% | 475,746 |
| Dec 9, 2024 | 7.91 | 8.11 | 7.78 | 7.82 | -0.11 | -1.39% | 161,500 |
| Dec 6, 2024 | 7.93 | 8.03 | 7.77 | 7.93 | 0.00 | 0.00% | 199,503 |
| Dec 5, 2024 | 7.98 | 8.01 | 7.84 | 7.93 | 0.03 | 0.38% | 117,700 |
| Dec 4, 2024 | 7.93 | 8.12 | 7.80 | 7.90 | -0.05 | -0.63% | 219,110 |
| Dec 3, 2024 | 7.98 | 7.98 | 7.66 | 7.95 | 0.03 | 0.38% | 228,800 |
| Dec 2, 2024 | 8.21 | 8.22 | 7.91 | 7.92 | -0.26 | -3.18% | 282,800 |
| Nov 29, 2024 | 8.12 | 8.20 | 7.91 | 8.18 | 0.10 | 1.24% | 224,002 |
| Nov 27, 2024 | 7.89 | 8.08 | 7.78 | 8.08 | 0.26 | 3.32% | 489,400 |
| Nov 26, 2024 | 7.75 | 7.93 | 7.65 | 7.82 | 0.15 | 1.96% | 678,148 |
| Nov 25, 2024 | 7.61 | 7.85 | 7.55 | 7.67 | 0.12 | 1.59% | 676,600 |
| Nov 22, 2024 | 7.72 | 7.83 | 7.07 | 7.55 | -1.16 | -13.32% | 2,909,300 |
| Nov 21, 2024 | 8.85 | 8.93 | 8.66 | 8.71 | -0.15 | -1.69% | 39,342 |
| Nov 20, 2024 | 8.44 | 9.21 | 8.40 | 8.86 | 0.43 | 5.10% | 84,233 |
| Nov 19, 2024 | 8.37 | 8.65 | 8.27 | 8.43 | 0.00 | 0.00% | 26,500 |
| Nov 18, 2024 | 8.37 | 8.61 | 8.22 | 8.43 | 0.09 | 1.08% | 27,728 |
| Nov 15, 2024 | 8.44 | 8.51 | 8.12 | 8.34 | -0.14 | -1.65% | 41,436 |
| Nov 14, 2024 | 8.85 | 8.85 | 8.39 | 8.48 | -0.27 | -3.09% | 65,422 |
| Nov 13, 2024 | 8.27 | 9.00 | 8.22 | 8.75 | 0.53 | 6.45% | 47,747 |
| Nov 12, 2024 | 8.56 | 8.73 | 8.17 | 8.22 | -0.34 | -3.97% | 47,200 |
| Nov 11, 2024 | 9.11 | 9.11 | 8.48 | 8.56 | -0.46 | -5.10% | 27,229 |
| Nov 8, 2024 | 8.80 | 9.25 | 8.68 | 9.02 | 0.21 | 2.38% | 41,200 |
| Nov 7, 2024 | 8.64 | 9.24 | 8.64 | 8.81 | 0.12 | 1.38% | 44,800 |
| Nov 6, 2024 | 8.76 | 8.86 | 8.60 | 8.69 | 0.13 | 1.52% | 34,500 |
| Nov 5, 2024 | 8.68 | 8.91 | 8.48 | 8.56 | -0.07 | -0.81% | 35,404 |
| Nov 4, 2024 | 8.51 | 8.65 | 8.42 | 8.63 | 0.09 | 1.05% | 16,724 |
| Nov 1, 2024 | 8.67 | 8.69 | 8.37 | 8.54 | -0.10 | -1.16% | 55,400 |
| Oct 31, 2024 | 8.68 | 8.78 | 8.55 | 8.64 | -0.02 | -0.23% | 26,500 |