Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abacus Life, Inc. - Class A Common Stock (NQ: ABL )

7.600 -0.100 (-1.30%)
Streaming Delayed Price Updated: 3:55 PM EST, Dec 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 17, 2024 7.860 8.050 7.680 7.700 273,822 -0.16(-2.04%)
Dec 16, 2024 7.950 8.090 7.634 7.860 266,932 -0.08(-1.01%)
Dec 13, 2024 7.920 8.000 7.825 7.940 97,831 +0.05(+0.63%)
Dec 12, 2024 7.990 8.070 7.790 7.890 328,644 -0.03(-0.38%)
Dec 11, 2024 8.080 8.130 7.840 7.920 187,468 -0.11(-1.37%)
Dec 10, 2024 7.840 8.050 7.770 8.030 475,246 +0.21(+2.69%)
Dec 09, 2024 7.910 8.110 7.780 7.820 161,500 -0.11(-1.39%)
Dec 06, 2024 7.930 8.030 7.770 7.930 199,503 +0.00(+0.00%)
Dec 05, 2024 7.980 8.010 7.840 7.930 117,671 +0.03(+0.38%)
Dec 04, 2024 7.930 8.116 7.800 7.900 219,110 -0.05(-0.63%)
Dec 03, 2024 7.980 7.980 7.660 7.950 228,758 +0.03(+0.38%)
Dec 02, 2024 8.210 8.220 7.910 7.920 282,780 -0.26(-3.18%)
Nov 29, 2024 8.120 8.200 7.910 8.180 224,002 +0.10(+1.24%)
Nov 27, 2024 7.890 8.080 7.775 8.080 489,376 +0.26(+3.32%)
Nov 26, 2024 7.750 7.930 7.650 7.820 678,148 +0.15(+1.96%)
Nov 25, 2024 7.610 7.850 7.550 7.670 676,565 +0.12(+1.59%)
Nov 22, 2024 7.720 7.830 7.070 7.550 2,909,296 -1.16(-13.32%)
Nov 21, 2024 8.850 8.930 8.660 8.710 39,341 -0.15(-1.69%)
Nov 20, 2024 8.440 9.210 8.400 8.860 84,233 +0.43(+5.10%)
Nov 19, 2024 8.370 8.650 8.270 8.430 26,462 +0.00(+0.00%)
Nov 18, 2024 8.370 8.610 8.220 8.430 27,728 +0.09(+1.08%)
Nov 15, 2024 8.440 8.510 8.120 8.340 41,436 -0.14(-1.65%)
Nov 14, 2024 8.850 8.850 8.390 8.480 65,422 -0.27(-3.09%)
Nov 13, 2024 8.270 9.000 8.220 8.750 47,735 +0.53(+6.45%)
Nov 12, 2024 8.560 8.725 8.170 8.220 47,180 -0.34(-3.97%)
Nov 11, 2024 9.110 9.110 8.480 8.560 27,223 -0.46(-5.10%)
Nov 08, 2024 8.800 9.250 8.680 9.020 41,193 +0.21(+2.38%)
Nov 07, 2024 8.640 9.243 8.635 8.810 44,773 +0.12(+1.38%)
Nov 06, 2024 8.760 8.860 8.600 8.690 34,450 +0.13(+1.52%)
Nov 05, 2024 8.680 8.915 8.477 8.560 35,404 -0.07(-0.81%)
Nov 04, 2024 8.510 8.650 8.420 8.630 16,724 +0.09(+1.05%)
Nov 01, 2024 8.670 8.690 8.370 8.540 55,358 -0.10(-1.16%)
Oct 31, 2024 8.680 8.780 8.550 8.640 26,493 -0.02(-0.23%)
Oct 30, 2024 8.650 8.785 8.500 8.660 56,543 +0.03(+0.35%)
Oct 29, 2024 8.910 8.970 8.520 8.630 37,455 -0.37(-4.11%)
Oct 28, 2024 9.060 9.260 8.920 9.000 25,157 -0.03(-0.33%)
Oct 25, 2024 9.130 9.190 8.940 9.030 33,467 -0.07(-0.77%)
Oct 24, 2024 8.910 9.230 8.860 9.100 136,430 +0.31(+3.53%)
Oct 23, 2024 8.850 8.950 8.750 8.790 46,479 +0.09(+1.03%)
Oct 22, 2024 9.350 9.350 8.670 8.700 86,329 -0.84(-8.81%)
Oct 21, 2024 9.460 9.690 9.385 9.540 166,785 +0.05(+0.53%)
Oct 18, 2024 9.730 9.850 9.400 9.490 97,446 -0.27(-2.77%)
Oct 17, 2024 9.770 10.11 9.530 9.760 62,688 -0.09(-0.91%)
Oct 16, 2024 9.840 10.00 9.700 9.850 73,114 +0.08(+0.82%)
Oct 15, 2024 10.03 10.27 9.680 9.770 96,711 -0.24(-2.40%)
Oct 14, 2024 10.25 10.30 10.01 10.01 24,444 -0.23(-2.25%)
Oct 11, 2024 10.00 10.26 9.755 10.24 51,575 +0.50(+5.13%)
Oct 10, 2024 9.415 10.04 9.400 9.740 39,170 +0.34(+3.62%)
Oct 09, 2024 9.620 9.760 9.320 9.400 67,466 -0.32(-3.29%)
Oct 08, 2024 9.660 9.890 9.470 9.720 55,379 +0.15(+1.57%)
Oct 07, 2024 9.630 9.910 9.370 9.570 34,271 -0.13(-1.34%)
Oct 04, 2024 9.530 9.820 9.450 9.700 24,256 +0.20(+2.11%)
Oct 03, 2024 9.570 9.593 9.322 9.500 25,927 -0.04(-0.42%)
Oct 02, 2024 9.570 9.745 9.500 9.540 33,553 -0.06(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.