Abacus Life Inc. 9.875% F... (ABLLL)
27.22
0.17 (0.63%)
At close: Feb 04, 2025, 10:52 AM
27.22
0.00%
Pre-market Feb 04, 2025, 10:52 AM EST
ABLLL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 0.01 | 0.04% | 472 |
| Feb 3, 2025 | 27.26 | 27.26 | 27.21 | 27.21 | -0.07 | -0.26% | 900 |
| Jan 31, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 0.02 | 0.07% | 600 |
| Jan 30, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 0.30 | 1.11% | 1,042 |
| Jan 29, 2025 | 27.11 | 27.54 | 26.96 | 26.96 | -0.39 | -1.43% | 1,701 |
| Jan 28, 2025 | 27.39 | 27.39 | 26.95 | 27.35 | -0.18 | -0.65% | 800 |
| Jan 27, 2025 | 27.58 | 27.58 | 27.20 | 27.53 | -0.07 | -0.25% | 847 |
| Jan 24, 2025 | 27.10 | 27.60 | 27.10 | 27.60 | -0.08 | -0.29% | 324 |
| Jan 23, 2025 | 26.91 | 27.68 | 26.91 | 27.68 | 0.18 | 0.65% | 1,004 |
| Jan 22, 2025 | 26.82 | 27.75 | 26.75 | 27.50 | 0.50 | 1.85% | 3,019 |
| Jan 21, 2025 | 26.73 | 27.24 | 26.73 | 27.00 | 0.33 | 1.24% | 3,923 |
| Jan 17, 2025 | 26.41 | 26.80 | 26.41 | 26.67 | 0.03 | 0.11% | 10,234 |
| Jan 16, 2025 | 26.50 | 27.08 | 26.41 | 26.64 | -0.30 | -1.11% | 16,018 |
| Jan 15, 2025 | 26.33 | 27.03 | 26.25 | 26.94 | 0.65 | 2.47% | 16,338 |
| Jan 14, 2025 | 26.50 | 26.50 | 26.25 | 26.29 | -0.46 | -1.72% | 6,171 |
| Jan 13, 2025 | 26.10 | 26.90 | 26.10 | 26.75 | 1.12 | 4.37% | 19,334 |
| Jan 10, 2025 | 29.02 | 31.05 | 25.41 | 25.63 | -4.25 | -14.22% | 32,000 |
| Jan 8, 2025 | 34.99 | 34.99 | 29.31 | 29.88 | -4.13 | -12.14% | 39,709 |
| Jan 7, 2025 | 30.00 | 38.50 | 30.00 | 34.01 | 4.76 | 16.27% | 15,002 |
| Jan 6, 2025 | 30.00 | 30.84 | 28.80 | 29.25 | -2.25 | -7.14% | 44,900 |
| Jan 3, 2025 | 29.50 | 31.50 | 28.83 | 31.50 | 1.10 | 3.62% | 71,700 |
| Jan 2, 2025 | 32.90 | 32.90 | 29.76 | 30.40 | -3.26 | -9.69% | 66,035 |
| Dec 31, 2024 | 32.50 | 36.79 | 29.04 | 33.66 | -0.98 | -2.83% | 442,545 |
| Dec 30, 2024 | 28.90 | 37.20 | 28.51 | 34.64 | 5.53 | 19.00% | 133,300 |
| Dec 27, 2024 | 27.51 | 30.04 | 27.45 | 29.11 | 1.56 | 5.66% | 144,000 |
| Dec 26, 2024 | 27.00 | 27.65 | 27.00 | 27.55 | 0.32 | 1.18% | 47,347 |
| Dec 24, 2024 | 26.98 | 27.38 | 26.85 | 27.23 | 0.05 | 0.18% | 7,400 |
| Dec 23, 2024 | 27.00 | 27.30 | 27.00 | 27.18 | 0.19 | 0.70% | 51,016 |
| Dec 20, 2024 | 26.71 | 27.41 | 26.71 | 26.99 | 0.02 | 0.07% | 5,926 |
| Dec 19, 2024 | 26.86 | 27.35 | 26.70 | 26.97 | 0.12 | 0.45% | 73,615 |
| Dec 18, 2024 | 26.96 | 26.99 | 26.58 | 26.85 | 0.17 | 0.64% | 67,000 |
| Dec 17, 2024 | 26.67 | 27.09 | 26.63 | 26.68 | 0.01 | 0.04% | 2,242 |
| Dec 16, 2024 | 26.67 | 27.98 | 26.63 | 26.67 | -0.02 | -0.07% | 7,076 |
| Dec 13, 2024 | 26.62 | 26.76 | 26.62 | 26.69 | 0.01 | 0.04% | 2,000 |
| Dec 12, 2024 | 26.75 | 27.20 | 26.64 | 26.68 | 0.06 | 0.23% | 6,921 |
| Dec 11, 2024 | 26.70 | 26.70 | 26.62 | 26.62 | 0.00 | 0.00% | 1,200 |
| Dec 10, 2024 | 26.61 | 26.62 | 26.61 | 26.62 | -0.38 | -1.41% | 824 |
| Dec 9, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 0.00 | 0.00% | 200 |
| Dec 6, 2024 | 26.55 | 27.20 | 26.55 | 27.00 | 0.03 | 0.11% | 18,600 |
| Dec 5, 2024 | 26.97 | 26.97 | 26.74 | 26.97 | 0.06 | 0.22% | 609 |
| Dec 4, 2024 | 26.97 | 26.97 | 26.91 | 26.91 | 0.01 | 0.04% | 600 |
| Dec 3, 2024 | 26.40 | 26.98 | 26.40 | 26.90 | 0.65 | 2.48% | 5,127 |
| Dec 2, 2024 | 26.24 | 26.25 | 26.24 | 26.25 | -0.15 | -0.57% | 344 |
| Nov 29, 2024 | 26.40 | 26.40 | 26.39 | 26.40 | 0.05 | 0.19% | 609 |
| Nov 27, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 0.02 | 0.08% | 211 |
| Nov 26, 2024 | 26.25 | 26.35 | 26.25 | 26.33 | 0.09 | 0.34% | 2,403 |
| Nov 25, 2024 | 26.30 | 26.39 | 26.20 | 26.24 | -0.12 | -0.46% | 1,110 |
| Nov 22, 2024 | 26.30 | 26.36 | 26.16 | 26.36 | -0.02 | -0.08% | 3,828 |
| Nov 21, 2024 | 26.26 | 26.50 | 26.26 | 26.38 | -0.12 | -0.45% | 3,008 |
| Nov 20, 2024 | 26.16 | 26.50 | 26.16 | 26.50 | 0.19 | 0.72% | 3,532 |