Abacus Life Inc. 9.875% F... (ABLLL)
NASDAQ: ABLLL
· Real-Time Price · USD
25.03
-0.04 (-0.14%)
At close: Oct 01, 2025, 3:55 PM
25.05
0.08%
After-hours: Oct 01, 2025, 04:00 PM EDT
ABLLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 25.09 | 25.13 | 24.99 | 25.07 | 25.07 | 0.08% | 7,371 |
| Sep 29, 2025 | 25.05 | 25.06 | 25.02 | 25.05 | 25.05 | 0.00% | 3,789 |
| Sep 26, 2025 | 25.05 | 25.09 | 25.05 | 25.05 | 25.05 | 0.00% | 3,100 |
| Sep 25, 2025 | 25.09 | 25.09 | 25.04 | 25.05 | 25.05 | -0.04% | 1,645 |
| Sep 24, 2025 | 25.05 | 25.09 | 25.00 | 25.06 | 25.06 | 0.12% | 8,678 |
| Sep 23, 2025 | 25.07 | 25.07 | 24.98 | 25.03 | 25.03 | -0.16% | 5,300 |
| Sep 22, 2025 | 25.05 | 25.09 | 25.04 | 25.07 | 25.07 | 0.08% | 4,837 |
| Sep 19, 2025 | 25.04 | 25.06 | 25.03 | 25.05 | 25.05 | 0.00% | 7,030 |
| Sep 18, 2025 | 25.05 | 25.05 | 25.04 | 25.05 | 25.05 | -0.04% | 2,008 |
| Sep 17, 2025 | 25.05 | 25.10 | 25.00 | 25.06 | 25.06 | 0.00% | 3,900 |
| Sep 16, 2025 | 25.05 | 25.07 | 25.05 | 25.06 | 25.06 | 0.00% | 6,124 |
| Sep 15, 2025 | 25.05 | 25.10 | 25.04 | 25.06 | 25.06 | -0.16% | 12,500 |
| Sep 12, 2025 | 25.10 | 25.10 | 25.05 | 25.10 | 25.10 | 0.20% | 2,505 |
| Sep 11, 2025 | 25.09 | 25.11 | 25.05 | 25.05 | 25.05 | 0.04% | 2,400 |
| Sep 10, 2025 | 25.05 | 25.08 | 25.04 | 25.04 | 25.04 | -0.04% | 8,207 |
| Sep 9, 2025 | 25.05 | 25.06 | 25.02 | 25.05 | 25.05 | 0.00% | 7,287 |
| Sep 8, 2025 | 25.10 | 25.13 | 25.05 | 25.05 | 25.05 | -0.08% | 16,118 |
| 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 |
Page 1 of 24