Abacus Life Inc. (ABLLW)
1.55
0.00 (0.00%)
At close: Apr 14, 2025, 3:59 PM
1.55
0.00%
After-hours: Apr 14, 2025, 04:00 PM EDT
Abacus Life Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 1.55 | 1.55 | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | 1.55 | 0.00% | 73,446 |
| Apr 11, 2025 | 1.51 | 1.51 | 1.56 | 1.56 | 1.45 | 1.45 | 1.55 | 1.55 | 3.33% | 22,881 |
| Apr 10, 2025 | 1.47 | 1.47 | 1.50 | 1.50 | 1.30 | 1.30 | 1.50 | 1.50 | 0.00% | 77,676 |
| Apr 9, 2025 | 1.36 | 1.36 | 1.50 | 1.50 | 1.34 | 1.34 | 1.50 | 1.50 | 9.49% | 32,730 |
| Apr 8, 2025 | 1.47 | 1.47 | 1.50 | 1.50 | 1.21 | 1.21 | 1.37 | 1.37 | -5.52% | 14,617 |
| Apr 7, 2025 | 1.45 | 1.45 | 1.48 | 1.48 | 1.18 | 1.18 | 1.45 | 1.45 | 0.00% | 16,834 |
| Apr 4, 2025 | 1.31 | 1.31 | 1.51 | 1.51 | 1.29 | 1.29 | 1.45 | 1.45 | -4.61% | 55,928 |
| Apr 3, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | 1.50 | 1.52 | 1.52 | -5.00% | 21,826 |
| Apr 2, 2025 | 1.50 | 1.50 | 1.61 | 1.61 | 1.50 | 1.50 | 1.60 | 1.60 | 4.58% | 20,932 |
| Apr 1, 2025 | 1.55 | 1.55 | 1.57 | 1.57 | 1.50 | 1.50 | 1.53 | 1.53 | -3.77% | 12,951 |
| Mar 31, 2025 | 1.55 | 1.55 | 1.59 | 1.59 | 1.52 | 1.52 | 1.59 | 1.59 | 0.00% | 20,391 |
| Mar 28, 2025 | 1.60 | 1.60 | 1.68 | 1.68 | 1.57 | 1.57 | 1.59 | 1.59 | 8.16% | 36,227 |
| Mar 27, 2025 | 1.14 | 1.14 | 1.57 | 1.57 | 1.12 | 1.12 | 1.47 | 1.47 | -0.68% | 1,503 |
| Mar 25, 2025 | 1.50 | 1.50 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | 1.48 | -2.63% | 10,775 |
| Mar 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.51 | 1.51 | 1.52 | 1.52 | -1.30% | 5,365 |
| Mar 21, 2025 | 1.43 | 1.43 | 1.54 | 1.54 | 1.43 | 1.43 | 1.54 | 1.54 | 2.67% | 1,216 |
| Mar 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 281 |
| Mar 19, 2025 | 1.50 | 1.50 | 1.52 | 1.52 | 1.43 | 1.43 | 1.52 | 1.52 | -1.94% | 38,148 |
| Mar 18, 2025 | 1.45 | 1.45 | 1.57 | 1.57 | 1.45 | 1.45 | 1.55 | 1.55 | 3.33% | 26,447 |
| Mar 17, 2025 | 1.35 | 1.35 | 1.55 | 1.55 | 1.35 | 1.35 | 1.50 | 1.50 | 1.35% | 27,826 |
| Mar 14, 2025 | 1.50 | 1.50 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 40,302 |
| Mar 13, 2025 | 1.47 | 1.47 | 1.49 | 1.49 | 1.46 | 1.46 | 1.49 | 1.49 | 0.00% | 29,701 |
| Mar 12, 2025 | 1.42 | 1.42 | 1.50 | 1.50 | 1.42 | 1.42 | 1.49 | 1.49 | 0.00% | 6,932 |
| Mar 11, 2025 | 1.35 | 1.35 | 1.49 | 1.49 | 1.27 | 1.27 | 1.49 | 1.49 | 4.93% | 4,265 |
| Mar 10, 2025 | 1.45 | 1.45 | 1.47 | 1.47 | 1.40 | 1.40 | 1.42 | 1.42 | -3.40% | 42,907 |
| Mar 7, 2025 | 1.45 | 1.45 | 1.47 | 1.47 | 1.25 | 1.25 | 1.47 | 1.47 | -2.00% | 12,056 |
| Mar 6, 2025 | 1.40 | 1.40 | 1.50 | 1.50 | 1.40 | 1.40 | 1.50 | 1.50 | 0.00% | 12,717 |
| Mar 5, 2025 | 1.47 | 1.47 | 1.50 | 1.50 | 1.44 | 1.44 | 1.50 | 1.50 | 2.04% | 29,241 |
| Mar 4, 2025 | 1.45 | 1.45 | 1.50 | 1.50 | 1.45 | 1.45 | 1.47 | 1.47 | -1.34% | 39,827 |
| Mar 3, 2025 | 1.50 | 1.50 | 1.55 | 1.55 | 1.45 | 1.45 | 1.49 | 1.49 | -0.67% | 71,437 |
| Feb 28, 2025 | 1.45 | 1.45 | 1.51 | 1.51 | 1.36 | 1.36 | 1.50 | 1.50 | 7.14% | 16,958 |
| Feb 27, 2025 | 1.41 | 1.41 | 1.47 | 1.47 | 1.39 | 1.39 | 1.40 | 1.40 | 4.48% | 74,954 |
| Feb 26, 2025 | 1.30 | 1.30 | 1.42 | 1.42 | 1.25 | 1.25 | 1.34 | 1.34 | -0.74% | 18,614 |
| Feb 25, 2025 | 1.37 | 1.37 | 1.55 | 1.55 | 1.28 | 1.28 | 1.35 | 1.35 | -6.90% | 81,934 |
| Feb 24, 2025 | 1.20 | 1.20 | 1.45 | 1.45 | 1.20 | 1.20 | 1.45 | 1.45 | 40.78% | 327,774 |
| Feb 21, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | 74,070 |
| Feb 20, 2025 | 1.08 | 1.08 | 1.10 | 1.10 | 1.01 | 1.01 | 1.01 | 1.01 | -8.18% | 14,046 |
| Feb 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.05 | 1.05 | 1.10 | 1.10 | 5.77% | 2,380 |
| Feb 18, 2025 | 1.09 | 1.09 | 1.18 | 1.18 | 1.02 | 1.02 | 1.04 | 1.04 | 0.00% | 5,196 |
| Feb 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | 1.02 | 1.04 | 1.04 | -1.89% | 5,653 |
| Feb 13, 2025 | 1.11 | 1.11 | 1.24 | 1.24 | 1.06 | 1.06 | 1.06 | 1.06 | 0.00% | 49,608 |
| Feb 12, 2025 | 1.08 | 1.08 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | 12,070 |
| Feb 11, 2025 | 1.07 | 1.07 | 1.08 | 1.08 | 1.07 | 1.07 | 1.08 | 1.08 | 1.89% | 20,441 |
| Feb 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | 5,406 |
| Feb 6, 2025 | 1.06 | 1.06 | 1.19 | 1.19 | 1.05 | 1.05 | 1.09 | 1.09 | 2.83% | 435,029 |
| Feb 5, 2025 | 1.04 | 1.04 | 1.08 | 1.08 | 1.01 | 1.01 | 1.06 | 1.06 | -2.75% | 78,997 |
| Feb 4, 2025 | 1.08 | 1.08 | 1.12 | 1.12 | 1.05 | 1.05 | 1.09 | 1.09 | 0.93% | 12,729 |
| Feb 3, 2025 | 1.07 | 1.07 | 1.08 | 1.08 | 1.05 | 1.05 | 1.08 | 1.08 | 0.00% | 7,745 |
| Jan 31, 2025 | 1.11 | 1.11 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 4,257 |
| Jan 30, 2025 | 1.10 | 1.10 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | 1.10 | 2.80% | 743 |