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 )

10.49 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Oct 31, 2023 6.112 6.112 6.112 6.112 536 +0.01(+0.19%)
Oct 30, 2023 6.130 6.349 6.020 6.100 3,487 -0.06(-0.89%)
Oct 27, 2023 6.000 6.160 6.000 6.155 4,419 +0.08(+1.40%)
Oct 26, 2023 6.380 6.380 6.070 6.070 1,050 -0.30(-4.71%)
Oct 25, 2023 6.180 6.880 6.010 6.370 13,315 +0.18(+2.92%)
Oct 24, 2023 6.189 6.189 6.189 6.189 1,669 +0.09(+1.46%)
Oct 23, 2023 6.270 6.810 6.020 6.100 3,776 -0.11(-1.77%)
Oct 20, 2023 6.200 6.430 6.150 6.210 5,222 +0.00(+0.00%)
Oct 19, 2023 6.680 6.680 6.200 6.210 12,714 -0.56(-8.27%)
Oct 18, 2023 6.252 6.785 6.252 6.770 7,422 +0.27(+4.15%)
Oct 17, 2023 6.600 6.840 6.500 6.500 2,364 +0.10(+1.56%)
Oct 16, 2023 6.320 6.640 6.400 6.400 3,334 +0.11(+1.75%)
Oct 13, 2023 6.770 6.803 6.200 6.290 10,444 -0.38(-5.70%)
Oct 12, 2023 6.825 6.825 6.600 6.670 1,899 +0.11(+1.68%)
Oct 11, 2023 6.710 6.720 6.400 6.560 12,513 -0.44(-6.29%)
Oct 10, 2023 6.800 7.100 6.800 7.000 2,465 +0.19(+2.79%)
Oct 09, 2023 6.840 6.890 6.530 6.810 6,418 -0.19(-2.71%)
Oct 06, 2023 7.000 7.090 6.850 7.000 5,965 +0.05(+0.72%)
Oct 05, 2023 7.260 7.311 6.890 6.950 13,566 -0.45(-6.10%)
Oct 04, 2023 7.025 7.425 6.940 7.401 3,527 +0.47(+6.80%)
Oct 03, 2023 6.825 6.930 6.825 6.930 524 -0.30(-4.15%)
Oct 02, 2023 6.850 7.230 6.700 7.230 8,538 +0.40(+5.86%)
Sep 29, 2023 7.200 7.600 6.800 6.830 20,691 -0.20(-2.84%)
Sep 28, 2023 7.230 7.515 7.030 7.030 7,761 -0.20(-2.77%)
Sep 27, 2023 6.820 7.390 6.820 7.230 3,064 +0.46(+6.79%)
Sep 26, 2023 6.540 7.015 6.530 6.770 12,850 +0.16(+2.42%)
Sep 25, 2023 6.820 6.850 6.610 6.610 20,737 -0.18(-2.65%)
Sep 22, 2023 7.150 7.150 6.790 6.790 2,070 -0.31(-4.37%)
Sep 21, 2023 7.200 7.870 6.750 7.100 22,522 +0.09(+1.28%)
Sep 20, 2023 7.290 7.336 7.000 7.010 5,489 -0.24(-3.31%)
Sep 19, 2023 7.290 7.595 7.230 7.250 17,904 +0.11(+1.54%)
Sep 18, 2023 7.480 7.990 7.061 7.140 29,252 -0.58(-7.51%)
Sep 15, 2023 7.700 8.190 7.650 7.720 19,201 +0.07(+0.92%)
Sep 14, 2023 8.080 8.650 7.650 7.650 19,637 -0.63(-7.61%)
Sep 13, 2023 8.140 8.575 7.560 8.280 31,624 +0.18(+2.22%)
Sep 12, 2023 8.560 8.750 8.050 8.100 2,101 +0.35(+4.52%)
Sep 11, 2023 7.560 7.750 3,348 -1.19(-13.31%)
Sep 06, 2023 8.940 0 -0.12(-1.32%)
Sep 05, 2023 9.594 9.594 9.060 9.060 12,672 -0.10(-1.09%)
Sep 01, 2023 9.420 9.630 9.140 9.160 11,848 +0.05(+0.55%)
Aug 31, 2023 9.460 9.700 9.110 9.110 11,064 -0.28(-2.98%)
Aug 30, 2023 9.530 9.530 9.000 9.390 8,884 -0.10(-1.05%)
Aug 29, 2023 9.250 9.890 8.680 9.490 34,530 +0.29(+3.15%)
Aug 28, 2023 7.230 9.910 7.230 9.200 110,477 +2.04(+28.49%)
Aug 25, 2023 7.310 7.600 7.150 7.160 10,575 -0.21(-2.85%)
Aug 24, 2023 7.560 7.560 7.255 7.370 10,279 -0.22(-2.90%)
Aug 23, 2023 7.300 7.850 7.250 7.590 23,500 +0.12(+1.67%)
Aug 22, 2023 7.420 7.500 7.369 7.465 4,542 +0.14(+1.98%)
Aug 21, 2023 7.500 7.530 7.250 7.320 12,334 -0.27(-3.56%)
Aug 18, 2023 7.500 7.650 7.110 7.590 14,635 +0.10(+1.34%)
Aug 17, 2023 7.600 7.650 7.260 7.490 31,773 -0.02(-0.27%)
Aug 16, 2023 7.640 7.750 7.500 7.510 17,050 -0.09(-1.18%)
Aug 15, 2023 7.000 7.730 6.760 7.600 47,199 +0.70(+10.14%)
Aug 14, 2023 6.330 7.250 6.203 6.900 84,700 +0.80(+13.11%)
Aug 11, 2023 5.900 6.235 5.900 6.100 13,551 +0.27(+4.63%)
Aug 10, 2023 6.000 6.150 5.830 5.830 19,789 -0.17(-2.83%)
Aug 09, 2023 6.050 6.050 5.840 6.000 6,116 +0.20(+3.45%)
Aug 08, 2023 6.090 6.250 5.800 5.800 23,557 -0.43(-6.90%)
Aug 07, 2023 6.370 6.400 6.020 6.230 22,800 -0.03(-0.48%)
Aug 04, 2023 6.030 6.260 5.980 6.260 49,169 +0.17(+2.79%)
Aug 03, 2023 6.290 6.490 5.910 6.090 64,662 -0.16(-2.56%)
Aug 02, 2023 6.480 6.490 6.250 6.250 21,432 -0.23(-3.55%)
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.