Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

ABLLL Abacus Life Inc

25.60

-0.0025 (-0.01%)

After Hours

Last Updated: 16:00:01

Delayed by 15 minutes

ABLLL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	25.6025	0.03	0.13%	25.45	25.64	25.40	6,543
Jun 17 2024	25.57	-0.04	-0.16%	25.40	25.61	25.40	828
Jun 14 2024	25.61	0.11	0.43%	25.60	25.62	25.60	1,721
Jun 13 2024	25.50	0.00	0.00%	25.45	25.50	25.45	50
Jun 12 2024	25.50	0.05	0.20%	25.5999	25.5999	25.42	1,339
Jun 11 2024	25.45	-0.03	-0.12%	25.43	25.6119	25.43	15,031
Jun 10 2024	25.48	-0.09	-0.35%	25.50	25.50	25.3501	1,145
Jun 07 2024	25.57	0.09	0.35%	25.45	25.659	25.45	3,518
Jun 06 2024	25.48	-0.08	-0.31%	25.56	25.67	25.45	6,814
Jun 05 2024	25.559	0.10	0.39%	25.51	25.57	25.51	5,058
Jun 04 2024	25.46	-0.07	-0.27%	25.53	25.57	25.37	1,827
Jun 03 2024	25.53	-0.01	-0.04%	25.54	25.54	25.46	4,667
May 31 2024	25.5399	0.19	0.75%	25.36	25.54	25.36	1,376
May 30 2024	25.35	0.00	0.00%	25.49	25.49	25.35	25
May 29 2024	25.35	-0.21	-0.82%	25.69	25.69	25.35	4,200
May 28 2024	25.56	0.25	0.99%	25.498	25.60	25.40	12,538
May 24 2024	25.31	-0.26	-1.02%	25.47	25.47	25.2105	1,327
May 23 2024	25.5699	0.32	1.27%	25.25	25.5699	25.20	3,530
May 22 2024	25.25	-0.04	-0.17%	25.29	25.32	25.25	1,630
May 21 2024	25.293	0.11	0.45%	25.18	25.35	25.165	12,637
May 20 2024	25.18	0.02	0.08%	25.16	25.19	25.16	1,511
May 17 2024	25.16	0.06	0.24%	25.15	25.16	25.06	5,155
May 16 2024	25.1001	0.05	0.20%	25.12	25.1498	25.10	1,852
May 15 2024	25.05	0.04	0.16%	25.05	25.10	25.01	13,097
May 14 2024	25.01	0.00	0.00%	25.00	25.10	25.00	33,874
May 13 2024	25.01	-0.51	-2.00%	25.06	25.11	25.01	6,040
May 10 2024	25.52	-0.11	-0.41%	25.51	25.62	25.48	1,789
May 09 2024	25.625	0.11	0.45%	25.51	25.625	25.47	1,479
May 08 2024	25.51	-0.01	-0.04%	25.52	25.57	25.48	4,412
May 07 2024	25.52	0.01	0.04%	25.51	25.52	25.50	4,748
May 06 2024	25.51	-0.19	-0.74%	25.50	25.69	25.46	4,501
May 03 2024	25.70	0.20	0.78%	25.49	25.70	25.49	1,552
May 02 2024	25.50	0.00	0.00%	25.50	25.50	25.50	822
May 01 2024	25.50	0.02	0.08%	25.29	25.50	25.27	1,102
Apr 30 2024	25.48	0.12	0.47%	25.29	25.48	25.29	1,525
Apr 29 2024	25.36	-0.03	-0.12%	25.15	25.71	25.15	1,648
Apr 26 2024	25.39	-0.06	-0.24%	25.45	25.45	25.16	4,234
Apr 25 2024	25.45	-0.14	-0.53%	25.45	25.45	25.45	856
Apr 24 2024	25.585	0.37	1.45%	25.29	25.585	25.29	1,904
Apr 23 2024	25.22	-0.25	-0.98%	25.45	25.6002	25.15	5,592
Apr 22 2024	25.47	0.12	0.47%	25.45	25.51	25.45	2,064
Apr 19 2024	25.35	-0.01	-0.04%	25.32	25.39	25.31	1,568
Apr 18 2024	25.36	0.05	0.20%	25.45	25.60	25.3115	2,431
Apr 17 2024	25.31	-0.29	-1.13%	25.51	25.51	25.30	1,160
Apr 16 2024	25.60	0.15	0.59%	25.38	25.60	25.38	1,444
Apr 15 2024	25.45	-0.01	-0.04%	25.45	25.45	25.45	220
Apr 12 2024	25.46	-0.13	-0.51%	25.33	25.55	25.31	1,088
Apr 11 2024	25.59	-0.01	-0.04%	25.55	25.59	25.55	364
Apr 10 2024	25.60	0.20	0.79%	25.49	25.60	25.45	13,590
Apr 09 2024	25.40	-0.09	-0.35%	25.40	25.40	25.35	7,913
Apr 08 2024	25.49	0.02	0.08%	25.48	25.50	25.48	4,086
Apr 05 2024	25.47	0.16	0.62%	25.35	25.47	25.31	2,790
Apr 04 2024	25.314	-0.04	-0.14%	25.29	25.35	25.14	5,505
Apr 03 2024	25.35	0.00	0.00%	25.28	25.35	25.28	1,090
Apr 02 2024	25.3499	0.10	0.41%	25.3497	25.35	25.3497	2,476
Apr 01 2024	25.2466	-0.03	-0.13%	25.25	25.25	25.24	876
Mar 28 2024	25.28	0.09	0.36%	25.18	25.28	25.18	3,063
Mar 27 2024	25.19	-0.11	-0.43%	25.20	25.20	25.16	13,916
Mar 26 2024	25.30	0.20	0.80%	25.15	25.30	25.15	4,965
Mar 25 2024	25.10	-0.10	-0.40%	25.20	25.20	25.06	4,586
Mar 22 2024	25.20	-0.15	-0.59%	25.18	25.3898	25.18	4,628

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