Abacus Life Inc. 9.875% F... (ABLLL)
25.04
0.00 (0.00%)
At close: Mar 28, 2025, 3:59 PM
25.03
-0.03%
After-hours: Mar 28, 2025, 04:23 PM EDT
ABLLL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.03 | 25.37 | 24.62 | 25.09 | 0.05 | 0.20% | 62,905 |
| Mar 27, 2025 | 25.40 | 25.72 | 24.09 | 25.04 | -0.41 | -1.61% | 83,900 |
| Mar 26, 2025 | 25.63 | 25.93 | 25.09 | 25.45 | -0.35 | -1.36% | 28,100 |
| Mar 25, 2025 | 25.80 | 25.93 | 25.60 | 25.80 | -0.08 | -0.31% | 33,732 |
| Mar 24, 2025 | 25.76 | 25.92 | 25.71 | 25.88 | 0.28 | 1.09% | 5,400 |
| Mar 21, 2025 | 25.88 | 25.95 | 25.45 | 25.60 | -0.07 | -0.27% | 20,900 |
| Mar 20, 2025 | 26.28 | 26.28 | 25.41 | 25.67 | -0.48 | -1.84% | 28,700 |
| Mar 19, 2025 | 26.03 | 26.20 | 26.03 | 26.15 | -0.08 | -0.30% | 2,200 |
| Mar 18, 2025 | 26.21 | 26.33 | 25.91 | 26.23 | -0.10 | -0.38% | 4,700 |
| Mar 17, 2025 | 26.27 | 26.40 | 26.20 | 26.33 | 0.10 | 0.38% | 22,340 |
| Mar 14, 2025 | 26.00 | 26.23 | 25.98 | 26.23 | 0.23 | 0.88% | 1,800 |
| Mar 13, 2025 | 26.02 | 26.02 | 25.61 | 26.00 | -0.05 | -0.19% | 2,731 |
| Mar 12, 2025 | 26.06 | 26.15 | 26.05 | 26.05 | 0.00 | 0.00% | 1,000 |
| Mar 11, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 0.00 | 0.00% | 0 |
| Mar 10, 2025 | 26.28 | 26.28 | 26.03 | 26.05 | -0.27 | -1.03% | 16,500 |
| Mar 7, 2025 | 26.15 | 26.34 | 26.15 | 26.32 | 0.14 | 0.53% | 15,800 |
| Mar 6, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | -0.12 | -0.46% | 2,639 |
| Mar 5, 2025 | 26.17 | 26.35 | 26.15 | 26.30 | 0.15 | 0.57% | 6,800 |
| Mar 4, 2025 | 26.20 | 26.20 | 26.05 | 26.15 | -0.05 | -0.19% | 2,100 |
| Mar 3, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | -0.12 | -0.46% | 500 |
| Feb 28, 2025 | 26.20 | 26.32 | 26.10 | 26.32 | 0.20 | 0.77% | 26,000 |
| Feb 27, 2025 | 26.30 | 26.34 | 26.12 | 26.12 | -0.21 | -0.80% | 8,647 |
| Feb 26, 2025 | 26.51 | 26.60 | 26.07 | 26.33 | -0.22 | -0.83% | 8,500 |
| Feb 25, 2025 | 26.43 | 26.55 | 26.43 | 26.55 | 0.00 | 0.00% | 2,745 |
| Feb 24, 2025 | 26.55 | 26.55 | 26.34 | 26.55 | 0.00 | 0.00% | 2,424 |
| Feb 21, 2025 | 26.60 | 26.60 | 26.40 | 26.55 | 0.00 | 0.00% | 2,029 |
| Feb 20, 2025 | 26.70 | 26.70 | 25.98 | 26.55 | -0.20 | -0.75% | 6,000 |
| Feb 19, 2025 | 26.60 | 26.90 | 26.60 | 26.75 | 0.10 | 0.38% | 2,800 |
| Feb 18, 2025 | 26.18 | 26.65 | 26.18 | 26.65 | -0.05 | -0.19% | 2,000 |
| Feb 14, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 0.10 | 0.38% | 200 |
| Feb 13, 2025 | 26.73 | 27.00 | 25.88 | 26.60 | -1.00 | -3.62% | 2,500 |
| Feb 12, 2025 | 27.28 | 27.60 | 27.28 | 27.60 | 0.32 | 1.17% | 3,117 |
| Feb 11, 2025 | 27.04 | 27.28 | 27.04 | 27.28 | 0.06 | 0.22% | 600 |
| Feb 10, 2025 | 27.23 | 27.23 | 27.22 | 27.22 | 0.17 | 0.63% | 800 |
| Feb 7, 2025 | 27.18 | 27.28 | 27.05 | 27.05 | 0.03 | 0.11% | 839 |
| Feb 6, 2025 | 27.05 | 27.05 | 27.02 | 27.02 | -0.14 | -0.52% | 1,100 |
| Feb 5, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | -0.06 | -0.22% | 740 |
| Feb 4, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 0.01 | 0.04% | 500 |
| 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% | 2,620 |
| 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 |