Abacus Life Inc. (ABLLW)
1.04
-0.01 (-0.95%)
At close: Jan 15, 2025, 3:54 PM
1.04
-0.01%
After-hours Jan 15, 2025, 06:43 PM EST
ABLLW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 0.95 | 1.07 | 0.94 | 1.07 | 0.09 | 9.18% | 88,246 |
| Jan 13, 2025 | 0.95 | 1.02 | 0.94 | 0.98 | -0.02 | -2.00% | 13,545 |
| Jan 10, 2025 | 1.00 | 1.01 | 0.94 | 1.00 | 0.00 | 0.00% | 22,484 |
| Jan 8, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | -0.04 | -3.85% | 50,168 |
| Jan 7, 2025 | 1.02 | 1.06 | 1.01 | 1.04 | -0.03 | -2.80% | 3,382 |
| Jan 6, 2025 | 1.08 | 1.10 | 1.05 | 1.07 | 0.04 | 3.88% | 43,526 |
| Jan 3, 2025 | 1.03 | 1.06 | 1.03 | 1.03 | -0.03 | -2.83% | 1,378 |
| Jan 2, 2025 | 1.12 | 1.13 | 1.04 | 1.06 | 0.01 | 0.95% | 22,686 |
| Dec 31, 2024 | 1.06 | 1.09 | 1.04 | 1.05 | -0.01 | -0.94% | 35,121 |
| Dec 30, 2024 | 1.05 | 1.07 | 1.05 | 1.06 | 0.00 | 0.00% | 2,353 |
| Dec 27, 2024 | 1.10 | 1.10 | 1.00 | 1.06 | -0.08 | -7.02% | 72,226 |
| Dec 26, 2024 | 1.01 | 1.15 | 1.01 | 1.14 | 0.09 | 8.57% | 5,307 |
| Dec 24, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | -0.10 | -8.70% | 288 |
| Dec 23, 2024 | 1.14 | 1.15 | 1.11 | 1.15 | 0.05 | 4.55% | 25,873 |
| Dec 20, 2024 | 1.15 | 1.15 | 1.10 | 1.10 | 0.05 | 4.76% | 6,046 |
| Dec 19, 2024 | 1.07 | 1.20 | 1.05 | 1.05 | -0.02 | -1.87% | 34,359 |
| Dec 18, 2024 | 1.19 | 1.19 | 1.07 | 1.07 | -0.05 | -4.46% | 57,279 |
| Dec 17, 2024 | 1.16 | 1.19 | 1.11 | 1.12 | -0.02 | -1.75% | 28,998 |
| Dec 16, 2024 | 1.13 | 1.15 | 1.07 | 1.14 | 0.01 | 0.88% | 101,500 |
| Dec 13, 2024 | 1.10 | 1.16 | 1.10 | 1.13 | -0.02 | -1.74% | 26,895 |
| Dec 12, 2024 | 1.15 | 1.15 | 1.13 | 1.15 | 0.03 | 2.68% | 22,406 |
| Dec 11, 2024 | 1.14 | 1.15 | 1.10 | 1.12 | -0.02 | -1.75% | 29,417 |
| Dec 10, 2024 | 1.12 | 1.16 | 1.09 | 1.14 | 0.02 | 1.79% | 164,530 |
| Dec 9, 2024 | 1.09 | 1.16 | 1.09 | 1.12 | -0.01 | -0.88% | 13,916 |
| Dec 6, 2024 | 1.13 | 1.19 | 1.09 | 1.13 | -0.01 | -0.88% | 9,702 |
| Dec 5, 2024 | 1.12 | 1.14 | 1.12 | 1.14 | 0.02 | 1.79% | 491 |
| Dec 4, 2024 | 1.09 | 1.16 | 1.08 | 1.12 | 0.02 | 1.82% | 115,441 |
| Dec 3, 2024 | 1.08 | 1.11 | 1.00 | 1.10 | 0.00 | 0.00% | 188,368 |
| Dec 2, 2024 | 1.20 | 1.21 | 1.10 | 1.10 | -0.12 | -9.84% | 48,673 |
| Nov 29, 2024 | 1.20 | 1.28 | 1.20 | 1.22 | 0.02 | 1.67% | 135,459 |
| Nov 27, 2024 | 1.11 | 1.27 | 1.11 | 1.20 | 0.05 | 4.35% | 180,828 |
| Nov 26, 2024 | 1.06 | 1.16 | 1.03 | 1.15 | 0.00 | 0.00% | 36,792 |
| Nov 25, 2024 | 1.20 | 1.21 | 1.06 | 1.15 | 0.00 | 0.00% | 31,926 |
| Nov 22, 2024 | 1.23 | 1.28 | 1.04 | 1.15 | -0.23 | -16.67% | 93,336 |
| Nov 21, 2024 | 1.40 | 1.41 | 1.35 | 1.38 | -0.08 | -5.48% | 19,256 |
| Nov 20, 2024 | 1.40 | 1.50 | 1.34 | 1.46 | 0.05 | 3.55% | 73,983 |
| Nov 19, 2024 | 1.22 | 1.43 | 1.20 | 1.41 | 0.14 | 11.02% | 18,097 |
| Nov 18, 2024 | 1.20 | 1.33 | 1.19 | 1.27 | -0.01 | -0.78% | 8,663 |
| Nov 15, 2024 | 1.30 | 1.33 | 1.20 | 1.28 | -0.01 | -0.78% | 4,237 |
| Nov 14, 2024 | 1.30 | 1.40 | 1.28 | 1.29 | -0.05 | -3.73% | 21,141 |
| Nov 13, 2024 | 1.33 | 1.37 | 1.23 | 1.34 | 0.11 | 8.94% | 19,506 |
| Nov 12, 2024 | 1.32 | 1.49 | 1.18 | 1.23 | -0.17 | -12.14% | 19,642 |
| Nov 11, 2024 | 1.46 | 1.46 | 1.28 | 1.40 | 0.02 | 1.45% | 12,464 |
| Nov 8, 2024 | 1.40 | 1.50 | 1.32 | 1.38 | 0.06 | 4.55% | 28,127 |
| Nov 7, 2024 | 1.50 | 1.53 | 1.29 | 1.32 | 0.01 | 0.76% | 16,231 |
| Nov 6, 2024 | 1.38 | 1.38 | 1.28 | 1.31 | -0.07 | -5.07% | 28,515 |
| Nov 5, 2024 | 1.34 | 1.40 | 1.32 | 1.38 | 0.05 | 3.76% | 16,771 |
| Nov 4, 2024 | 1.35 | 1.41 | 1.33 | 1.33 | -0.06 | -4.32% | 4,575 |
| Nov 1, 2024 | 1.43 | 1.44 | 1.35 | 1.39 | -0.04 | -2.80% | 7,283 |
| Oct 31, 2024 | 1.38 | 1.49 | 1.37 | 1.43 | 0.01 | 0.70% | 20,301 |