Abacus Life Inc. 9.875% F... (ABLLL)
NASDAQ: ABLLL
· Real-Time Price · USD
25.24
0.09 (0.36%)
At close: Aug 18, 2025, 3:59 PM
25.26
0.08%
After-hours: Aug 18, 2025, 04:05 PM EDT
ABLLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 25.15 | 25.19 | 25.00 | 25.00 | 24.39 | -0.44% | 4,600 |
| Aug 6, 2025 | 25.04 | 25.20 | 25.01 | 25.11 | 24.50 | 0.52% | 9,900 |
| Aug 5, 2025 | 25.02 | 25.09 | 24.97 | 24.98 | 24.37 | 0.00% | 7,241 |
| Aug 4, 2025 | 24.99 | 25.12 | 24.90 | 24.98 | 24.37 | 0.32% | 9,400 |
| Aug 1, 2025 | 25.00 | 25.07 | 24.90 | 24.90 | 24.30 | -0.24% | 3,016 |
| Jul 31, 2025 | 25.03 | 25.03 | 24.96 | 24.96 | 24.36 | 0.00% | 5,900 |
| Jul 30, 2025 | 25.02 | 25.08 | 24.96 | 24.96 | 24.36 | -0.04% | 4,600 |
| Jul 29, 2025 | 24.90 | 24.98 | 24.84 | 24.97 | 24.36 | 0.20% | 5,403 |
| Jul 28, 2025 | 25.06 | 25.06 | 24.55 | 24.92 | 24.32 | 0.00% | 7,209 |
| Jul 25, 2025 | 25.00 | 25.09 | 24.50 | 24.92 | 24.32 | -0.32% | 5,216 |
| Jul 24, 2025 | 25.13 | 25.13 | 24.92 | 25.00 | 24.39 | -0.08% | 6,000 |
| Jul 23, 2025 | 24.80 | 25.02 | 24.75 | 25.02 | 24.42 | 1.09% | 6,100 |
| Jul 22, 2025 | 24.74 | 24.79 | 24.72 | 24.75 | 24.15 | 0.24% | 6,500 |
| Jul 21, 2025 | 24.65 | 24.79 | 24.60 | 24.69 | 24.09 | 0.61% | 4,545 |