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 )

10.65 +0.20 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 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 (%)
Aug 14, 2024 10.57 10.98 10.19 10.45 49,414 -0.21(-1.97%)
Aug 13, 2024 10.92 11.39 9.800 10.66 168,884 +0.30(+2.90%)
Aug 12, 2024 11.76 11.86 9.760 10.36 145,803 -0.23(-2.17%)
Aug 09, 2024 10.11 10.97 10.11 10.59 53,370 +0.33(+3.22%)
Aug 08, 2024 10.12 11.00 9.565 10.26 119,516 +0.73(+7.66%)
Aug 07, 2024 9.300 9.610 9.120 9.530 34,192 +0.25(+2.69%)
Aug 06, 2024 9.110 9.440 8.970 9.280 47,060 +0.15(+1.64%)
Aug 05, 2024 9.540 9.728 8.875 9.130 64,929 -0.48(-4.99%)
Aug 02, 2024 9.550 9.790 9.110 9.610 29,388 -0.01(-0.10%)
Aug 01, 2024 9.610 9.800 9.570 9.620 13,726 -0.02(-0.21%)
Jul 31, 2024 9.590 9.740 9.490 9.640 11,362 +0.17(+1.80%)
Jul 30, 2024 9.210 9.750 9.210 9.470 71,774 -0.01(-0.11%)
Jul 29, 2024 9.860 10.07 9.480 9.480 17,690 -0.45(-4.53%)
Jul 26, 2024 10.10 10.52 9.700 9.930 18,394 -0.14(-1.39%)
Jul 25, 2024 10.65 10.94 9.980 10.07 47,216 -0.61(-5.71%)
Jul 24, 2024 11.14 11.14 10.38 10.68 143,193 -0.10(-0.93%)
Jul 23, 2024 10.00 10.88 9.955 10.78 78,458 +0.76(+7.58%)
Jul 22, 2024 10.05 10.07 9.620 10.02 77,827 -0.06(-0.60%)
Jul 19, 2024 9.070 10.15 8.990 10.08 439,633 +1.70(+20.29%)
Jul 18, 2024 8.550 8.955 8.340 8.380 63,067 -0.12(-1.41%)
Jul 17, 2024 8.750 8.750 8.420 8.500 25,045 -0.33(-3.74%)
Jul 16, 2024 8.540 8.956 8.540 8.830 140,886 +0.20(+2.32%)
Jul 15, 2024 8.700 8.790 8.500 8.630 108,208 +0.05(+0.58%)
Jul 12, 2024 8.500 8.600 8.415 8.580 33,623 +0.06(+0.70%)
Jul 11, 2024 8.750 8.800 8.490 8.520 23,319 +0.05(+0.59%)
Jul 10, 2024 8.640 8.640 8.410 8.470 12,644 +0.07(+0.83%)
Jul 09, 2024 8.360 8.540 8.245 8.400 159,394 +0.02(+0.24%)
Jul 08, 2024 8.820 8.945 8.350 8.380 73,121 -0.42(-4.77%)
Jul 05, 2024 8.845 8.845 8.360 8.800 66,523 -0.14(-1.57%)
Jul 03, 2024 9.200 9.200 8.570 8.940 40,835 +0.14(+1.59%)
Jul 02, 2024 9.120 9.170 8.610 8.800 93,209 -0.20(-2.22%)
Jul 01, 2024 8.650 9.060 8.600 9.000 89,006 +0.35(+4.05%)
Jun 28, 2024 9.110 9.400 8.650 8.650 123,710 -0.45(-4.95%)
Jun 27, 2024 9.235 9.235 8.900 9.100 41,608 +0.29(+3.29%)
Jun 26, 2024 8.620 9.250 8.620 8.810 285,564 +0.16(+1.85%)
Jun 25, 2024 8.500 8.750 8.500 8.650 56,845 +0.14(+1.65%)
Jun 24, 2024 8.710 8.950 8.500 8.510 264,840 -0.20(-2.30%)
Jun 21, 2024 8.350 8.925 8.300 8.710 1,217,704 -1.04(-10.71%)
Jun 20, 2024 9.370 10.57 9.370 9.755 41,305 +0.75(+8.27%)
Jun 18, 2024 10.23 10.50 9.010 9.010 17,498 -1.20(-11.76%)
Jun 17, 2024 10.11 10.55 10.11 10.21 5,708 -0.09(-0.86%)
Jun 14, 2024 10.54 10.54 10.30 10.30 5,256 -0.46(-4.23%)
Jun 13, 2024 11.13 11.13 10.40 10.76 13,456 +0.35(+3.31%)
Jun 12, 2024 10.45 11.17 10.41 10.41 3,818 -0.08(-0.76%)
Jun 11, 2024 11.52 11.66 10.31 10.49 35,951 -1.13(-9.72%)
Jun 10, 2024 10.80 12.39 10.62 11.62 36,291 +1.24(+11.95%)
Jun 07, 2024 10.63 10.74 10.38 10.38 1,952 -0.33(-3.08%)
Jun 06, 2024 11.10 11.10 10.21 10.71 15,988 -0.09(-0.83%)
Jun 05, 2024 11.59 11.59 10.35 10.80 29,419 -0.70(-6.09%)
Jun 04, 2024 11.62 11.86 11.41 11.50 4,415 -0.23(-1.96%)
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.