Abacus Life Inc. (ABL)
NASDAQ: ABL
· Real-Time Price · USD
6.28
-0.05 (-0.79%)
At close: Aug 14, 2025, 3:59 PM
6.46
2.83%
After-hours: Aug 14, 2025, 07:55 PM EDT
ABL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.25 | 6.42 | 6.24 | 6.28 | 6.28 | -0.79% | 342,866 |
| Aug 13, 2025 | 6.30 | 6.43 | 6.19 | 6.33 | 6.33 | 0.64% | 681,200 |
| Aug 12, 2025 | 5.75 | 6.36 | 5.75 | 6.29 | 6.29 | 8.82% | 621,700 |
| Aug 11, 2025 | 6.00 | 6.04 | 5.64 | 5.78 | 5.78 | -2.69% | 1,120,707 |
| Aug 8, 2025 | 5.97 | 6.17 | 5.60 | 5.94 | 5.94 | 8.00% | 1,558,931 |
| Aug 7, 2025 | 5.60 | 5.70 | 5.43 | 5.50 | 5.50 | -0.90% | 1,042,840 |
| Aug 6, 2025 | 5.57 | 5.64 | 5.50 | 5.55 | 5.55 | -0.36% | 408,723 |
| Aug 5, 2025 | 5.48 | 5.62 | 5.46 | 5.57 | 5.57 | 1.83% | 432,429 |
| Aug 4, 2025 | 5.29 | 5.49 | 5.22 | 5.47 | 5.47 | 3.40% | 418,613 |
| Aug 1, 2025 | 5.34 | 5.36 | 5.15 | 5.29 | 5.29 | -2.22% | 799,120 |
| Jul 31, 2025 | 5.36 | 5.64 | 5.26 | 5.41 | 5.41 | 0.56% | 567,303 |
| Jul 30, 2025 | 5.38 | 5.54 | 5.29 | 5.38 | 5.38 | 0.75% | 394,500 |
| Jul 29, 2025 | 5.26 | 5.42 | 5.16 | 5.34 | 5.34 | 1.14% | 786,600 |
| Jul 28, 2025 | 5.21 | 5.30 | 5.20 | 5.28 | 5.28 | 0.57% | 289,236 |
| Jul 25, 2025 | 5.36 | 5.38 | 5.24 | 5.25 | 5.25 | -1.32% | 285,698 |
| Jul 24, 2025 | 5.47 | 5.49 | 5.32 | 5.32 | 5.32 | -2.21% | 376,199 |
| Jul 23, 2025 | 5.34 | 5.47 | 5.29 | 5.44 | 5.44 | 2.26% | 424,626 |
| Jul 22, 2025 | 5.25 | 5.44 | 5.25 | 5.32 | 5.32 | 1.92% | 498,000 |
| Jul 21, 2025 | 5.12 | 5.23 | 5.05 | 5.22 | 5.22 | 3.16% | 552,200 |
| Jul 18, 2025 | 4.96 | 5.14 | 4.96 | 5.06 | 5.06 | -0.98% | 607,400 |