Abacus Life Inc. 9.875% F... (ABLLL)
NASDAQ: ABLLL
· Real-Time Price · USD
25.15
0.08 (0.34%)
At close: Sep 08, 2025, 9:38 AM
ABLLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.05 | 25.13 | 25.04 | 25.07 | 25.07 | 0.04% | 7,600 |
| Sep 4, 2025 | 25.08 | 25.09 | 25.05 | 25.06 | 25.06 | -0.08% | 5,200 |
| Sep 3, 2025 | 25.00 | 25.09 | 24.95 | 25.08 | 25.08 | 0.32% | 14,600 |
| Sep 2, 2025 | 25.00 | 25.07 | 25.00 | 25.00 | 25.00 | 0.04% | 6,528 |
| Aug 29, 2025 | 25.00 | 25.04 | 24.99 | 24.99 | 24.99 | 0.00% | 3,307 |
| Aug 28, 2025 | 24.98 | 25.07 | 24.96 | 24.99 | 24.99 | -0.04% | 9,033 |
| Aug 27, 2025 | 25.08 | 25.29 | 24.99 | 25.00 | 25.00 | 0.12% | 4,000 |
| Aug 26, 2025 | 25.01 | 25.19 | 24.97 | 24.97 | 24.97 | -0.08% | 14,600 |
| Aug 25, 2025 | 25.00 | 25.20 | 24.99 | 24.99 | 24.99 | -0.36% | 11,600 |
| Aug 22, 2025 | 25.08 | 25.15 | 25.00 | 25.08 | 25.08 | 0.12% | 9,600 |
| Aug 21, 2025 | 25.10 | 25.35 | 25.00 | 25.05 | 25.05 | -0.56% | 25,000 |
| Aug 20, 2025 | 25.28 | 25.38 | 25.19 | 25.19 | 25.19 | -0.36% | 7,018 |
| Aug 19, 2025 | 25.22 | 25.28 | 25.20 | 25.28 | 25.28 | 0.16% | 5,731 |
| Aug 18, 2025 | 25.10 | 25.31 | 25.10 | 25.24 | 25.24 | 0.36% | 5,926 |
| Aug 15, 2025 | 25.29 | 25.31 | 24.50 | 25.15 | 25.15 | -0.59% | 8,000 |
| Aug 14, 2025 | 24.82 | 25.48 | 24.82 | 25.30 | 25.30 | -0.67% | 14,100 |
| Aug 13, 2025 | 25.42 | 25.49 | 25.42 | 25.47 | 24.85 | 0.08% | 4,232 |
| Aug 12, 2025 | 25.43 | 25.49 | 25.34 | 25.45 | 24.83 | 0.16% | 5,200 |
| Aug 11, 2025 | 25.40 | 25.44 | 25.31 | 25.41 | 24.79 | 0.12% | 16,300 |
| Aug 8, 2025 | 25.40 | 25.43 | 25.36 | 25.38 | 24.76 | 1.52% | 9,200 |