Abacus Life Inc Historical Data - ABL | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Abacus Life Inc (ABL)
Abacus Life Inc (ABL) Historical

Abacus Life Inc (ABL)

11.50

-0.14

(-1.20%)

Closed May 17 4:00PM

Delayed by 15 minutes

11.50

0.00

( 0.00% )

Pre Market: 4:09AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.47	-3.92648287385	11.97	12.3551	11.36	20457	11.7748755	CS
4	-0.24	-2.04429301533	11.74	12.45	11.36	20149	11.92315125	CS
12	-0.71	-5.81490581491	12.21	12.65	11	27773	11.89287648	CS
26	5.19	82.2503961965	6.31	13.25	6.22	35280	11.04469831	CS
52	3.43	42.5030978934	8.07	13.25	5.47	32929	9.68260249	CS
156	3.43	42.5030978934	8.07	13.25	5.47	32929	9.68260249	CS
260	3.43	42.5030978934	8.07	13.25	5.47	32929	9.68260249	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715985300	11.5	-0.14	-1.20	11.63	11.79	11.5	1968
1715898900	11.64	-0.33	-2.76	11.64	11.9181	11.5899	15862
1715812500	11.97	0.29	2.48	11.65	11.97	11.65	7985
1715726100	11.68	-0.28	-2.34	11.93	12.3551	11.36	46552
1715639700	11.96	-0.02	-0.17	11.97	12.23	11.9	29920
1715380500	11.98	0.03	0.25	11.93	12.18	11.93	23324
1715294100	11.95	-0.1	-0.83	12.01	12.1	11.95	9098
1715207700	12.05	0.07	0.58	11.94	12.11	11.94	8210
1715121300	11.98	-0.1	-0.79	12.1	12.1	11.9247	19834
1715034900	12.075	0.01	0.12	12.08	12.12	11.99	8491
1714775700	12.06	0.18	1.52	11.88	12.11	11.635	19156
1714689300	11.88	0.18	1.54	11.9	12.1	11.88	19594
1714602900	11.7	-0.26	-2.17	11.87	12.1	11.7	9173
1714516500	11.96	0.12	1.01	11.87	12.05	11.86	7035
1714430100	11.84	-0.09	-0.75	11.89	12.03	11.84	16064
1714170900	11.93	-0.11	-0.91	11.85	12.115	11.82	20837
1714084500	12.04	0.06	0.50	12.4499	12.45	11.65	30766
1713998100	11.98	-0.09	-0.75	12.03	12.04	11.6	35745
1713911700	12.07	0.2	1.68	11.89	12.1275	11.89	47990
1713825300	11.87	-0.05	-0.42	11.74	12.07	11.5	25268
1713566100	11.92	0.08	0.68	11.8	11.92	11.8	12987
1713479700	11.84	0.05	0.42	11.82	11.96	11.775	27150
1713393300	11.79	-0.24	-2.00	11.99	12.09	11.66	24283
1713306900	12.03	0.13	1.09	11.5	12.17	11.5	65909
1713220500	11.9	-0.18	-1.49	12.04	12.04	11.65	13600
1712961300	12.08	0.58	5.04	11.52	12.4999	11.4	79160
1712874900	11.5	-0.39	-3.28	11.92	11.92	11.25	46433
1712788500	11.89	-0.03	-0.25	11.97	12.1	11.75	43736
1712702100	11.92	-0.08	-0.67	12.03	12.125	11.9	38853
1712615700	12	0.06	0.50	11.97	12.425	11.38	142226
1712356500	11.94	-0.06	-0.50	12	12.06	11.92	21926
1712270100	12	0.15	1.27	11.88	12.1	11.6	17139
1712183700	11.85	-0.15	-1.25	12.02	12.15	11.85	24062
1712097300	12	-0.21	-1.72	12.25	12.25	11.55	16954
1712010900	12.21	0.03	0.25	12.14	12.375	12.06	16632
1711665300	12.18	0.52	4.46	11.79	12.29	11.79	32308
1711578900	11.66	-0.55	-4.50	12.24	12.24	11.66	14921
1711492500	12.21	0.12	0.99	12.16	12.3	11.97	29567
1711406100	12.09	-0.05	-0.41	12.1	12.26	11.99	22211
1711146900	12.14	-0.04	-0.33	12.14	12.14	11.3168	13528
1711060500	12.18	-0.02	-0.16	12.65	12.65	11.825	34883
1710974100	12.2	0.02	0.16	12.23	12.3749	11.65	15974
1710887700	12.18	-0.02	-0.16	12.22	12.22	12.09	23128
1710801300	12.2	0	0.00	12.28	12.28	12.1	17923
1710542100	12.2	-0.02	-0.16	12	12.2	11.98	21851
1710455700	12.22	0.02	0.16	12.17	12.22	12.02	22992
1710369300	12.2	1.05	9.42	11.18	12.26	11.17	31407
1710282900	11.15	-0.14	-1.20	11.25	12.43	11.15	88486
1710196500	11.285	0.27	2.40	11	11.505	11	9415
1709940900	11.02	-0.21	-1.87	11.28	11.59	11.02	21808
1709854500	11.23	0.17	1.54	11.39	11.39	11.11	8646
1709768100	11.06	-0.59	-5.06	11.645	11.645	11	12375
1709681700	11.65	-0.13	-1.10	11.77	11.93	11.5001	16715
1709595300	11.78	-0.32	-2.64	12.1	12.2	11.53	16962
1709336100	12.1	0.28	2.37	11.85	12.11	11.85	21387
1709249700	11.82	0.19	1.63	11.74	12.055	11.6	49129
1709163300	11.63	-0.31	-2.60	11.97	12.29	11.63	41566
1709076900	11.94	-0.13	-1.08	12.02	12.5	11.8206	39780
1708990500	12.07	0.29	2.46	12.21	12.25	11.93	21741
1708731300	11.78	-0.16	-1.32	12.11	12.55	11.77	39260
1708644900	11.9378	-0.43	-3.49	12.4	12.42	11.6694	30074
1708558500	12.37	0.05	0.41	12.34	12.53	12.34	32420
1708472100	12.32	0.02	0.16	12.06	12.5	12.06	42756

Lift Global Ventures

Access Anytime Bancorp

A SPAC II Acquisition

Mediobanca Banca di Cred...

Applied Molecular Transp...

Banca Monte Dei Paschi D...

CYRELA REALT ON

ADVANCED ACCELERATOR APPLICATION

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions