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 )

11.41 +1.36 (+13.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 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%)
Aug 01, 2023 6.500 6.790 6.240 6.480 100,121 +0.25(+4.01%)
Jul 31, 2023 6.150 6.721 6.150 6.230 37,733 +0.11(+1.80%)
Jul 28, 2023 6.220 6.600 6.100 6.120 27,844 -0.08(-1.29%)
Jul 27, 2023 6.040 6.210 6.040 6.200 5,093 +0.20(+3.33%)
Jul 26, 2023 6.240 6.240 5.760 6.000 29,247 +0.08(+1.35%)
Jul 25, 2023 6.000 6.300 5.750 5.920 61,267 +0.00(+0.00%)
Jul 24, 2023 5.800 6.190 5.750 5.920 37,570 +0.17(+2.96%)
Jul 21, 2023 5.780 5.957 5.540 5.750 46,270 -0.07(-1.20%)
Jul 20, 2023 5.810 6.190 5.750 5.820 26,418 -0.04(-0.68%)
Jul 19, 2023 6.600 6.600 5.470 5.860 114,683 -0.75(-11.35%)
Jul 18, 2023 7.230 7.450 6.510 6.610 88,993 -0.71(-9.70%)
Jul 17, 2023 7.740 7.780 7.131 7.320 23,150 -0.22(-2.92%)
Jul 14, 2023 7.760 8.000 7.400 7.540 33,421 -0.46(-5.75%)
Jul 13, 2023 8.060 8.060 7.500 8.000 26,248 +0.12(+1.52%)
Jul 12, 2023 7.670 8.220 7.670 7.880 48,039 -0.18(-2.23%)
Jul 11, 2023 8.250 8.393 7.250 8.060 98,757 -0.40(-4.73%)
Jul 10, 2023 8.260 9.100 8.250 8.460 83,985 -0.11(-1.28%)
Jul 07, 2023 8.100 9.400 8.100 8.570 111,560 -1.47(-14.64%)
Jul 06, 2023 8.690 10.75 7.810 10.04 228,119 +0.54(+5.68%)
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.