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 )

7.660 -1.050 (-12.06%)
Streaming Delayed Price Updated: 1:07 PM EST, Nov 22, 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 (%)
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%)
Oct 01, 2024 10.08 10.27 9.365 9.600 143,440 -0.52(-5.14%)
Sep 30, 2024 10.21 10.53 10.01 10.12 19,072 -0.15(-1.46%)
Sep 27, 2024 10.45 10.49 10.05 10.27 34,286 -0.09(-0.87%)
Sep 26, 2024 10.65 10.85 10.31 10.36 45,382 -0.26(-2.45%)
Sep 25, 2024 10.60 10.95 10.51 10.62 110,798 +0.03(+0.28%)
Sep 24, 2024 10.50 10.66 10.23 10.59 298,579 +0.11(+1.05%)
Sep 23, 2024 10.30 10.48 10.07 10.48 251,681 +0.26(+2.54%)
Sep 20, 2024 9.920 10.24 9.700 10.22 1,067,187 +0.33(+3.34%)
Sep 19, 2024 10.44 10.59 9.560 9.890 356,984 -0.51(-4.90%)
Sep 18, 2024 9.960 10.50 9.850 10.40 181,143 +0.53(+5.37%)
Sep 17, 2024 9.870 10.05 9.680 9.870 52,814 +0.01(+0.10%)
Sep 16, 2024 10.07 10.34 9.850 9.860 54,228 -0.34(-3.33%)
Sep 13, 2024 9.860 10.21 9.800 10.20 51,423 +0.28(+2.82%)
Sep 12, 2024 9.930 10.05 9.738 9.920 29,110 +0.08(+0.81%)
Sep 11, 2024 9.680 9.950 9.670 9.840 44,880 +0.06(+0.61%)
Sep 10, 2024 10.04 10.05 9.650 9.780 53,008 -0.14(-1.41%)
Sep 09, 2024 10.06 10.31 9.730 9.920 102,344 -0.12(-1.20%)
Sep 06, 2024 10.14 10.20 9.650 10.04 53,421 +0.06(+0.60%)
Sep 05, 2024 10.11 10.31 9.850 9.980 36,907 -0.16(-1.58%)
Sep 04, 2024 10.14 10.46 10.04 10.14 48,071 -0.03(-0.29%)
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.