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 )

7.805 +0.135 (+1.76%)
Streaming Delayed Price Updated: 12:04 PM EST, Feb 18, 2025 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 (%)
Feb 14, 2025 7.770 7.925 7.620 7.670 83,295 -0.10(-1.29%)
Feb 13, 2025 7.690 7.790 7.500 7.770 99,563 +0.14(+1.83%)
Feb 12, 2025 7.530 7.746 7.420 7.630 138,846 +0.03(+0.39%)
Feb 11, 2025 7.590 7.940 7.260 7.600 293,798 -0.02(-0.26%)
Feb 10, 2025 7.800 7.940 7.550 7.620 240,063 -0.19(-2.43%)
Feb 07, 2025 8.010 8.010 7.610 7.810 230,308 -0.12(-1.51%)
Feb 06, 2025 7.840 8.150 7.740 7.930 542,940 +0.30(+3.93%)
Feb 05, 2025 7.740 7.740 7.540 7.630 318,647 -0.16(-2.05%)
Feb 04, 2025 7.640 7.920 7.560 7.790 291,690 +0.12(+1.56%)
Feb 03, 2025 7.720 7.810 7.570 7.670 167,673 -0.12(-1.54%)
Jan 31, 2025 7.920 8.000 7.700 7.790 294,464 -0.10(-1.27%)
Jan 30, 2025 7.800 7.988 7.785 7.890 132,539 +0.11(+1.41%)
Jan 29, 2025 7.950 8.020 7.730 7.780 121,015 -0.22(-2.75%)
Jan 28, 2025 7.870 8.030 7.830 8.000 115,750 +0.10(+1.27%)
Jan 27, 2025 8.070 8.070 7.785 7.900 143,048 -0.03(-0.38%)
Jan 24, 2025 7.830 8.000 7.590 7.930 247,306 +0.29(+3.80%)
Jan 23, 2025 7.520 7.930 7.520 7.640 156,918 +0.01(+0.13%)
Jan 22, 2025 7.550 7.660 7.330 7.630 250,167 +0.11(+1.46%)
Jan 21, 2025 7.480 7.700 7.410 7.520 204,190 +0.07(+0.94%)
Jan 17, 2025 7.180 7.660 7.180 7.450 153,027 +0.07(+0.95%)
Jan 16, 2025 7.470 7.550 7.350 7.380 139,379 -0.12(-1.60%)
Jan 15, 2025 7.360 7.650 7.330 7.500 260,654 +0.10(+1.35%)
Jan 14, 2025 7.100 7.630 7.060 7.400 217,210 +0.29(+4.08%)
Jan 13, 2025 6.920 7.175 6.750 7.110 449,682 +0.19(+2.75%)
Jan 10, 2025 7.400 7.430 6.830 6.920 617,468 -0.47(-6.36%)
Jan 08, 2025 7.540 7.560 7.245 7.390 197,496 -0.17(-2.25%)
Jan 07, 2025 7.710 7.790 7.480 7.560 167,773 -0.16(-2.07%)
Jan 06, 2025 7.900 7.950 7.700 7.720 186,202 -0.18(-2.28%)
Jan 03, 2025 7.900 7.900 7.770 7.900 67,150 +0.16(+2.07%)
Jan 02, 2025 7.830 8.030 7.680 7.740 128,594 -0.09(-1.15%)
Dec 31, 2024 7.830 0 +0.08(+1.03%)
Dec 30, 2024 7.680 7.820 7.550 7.750 136,281 +0.00(+0.00%)
Dec 27, 2024 7.910 7.925 7.570 7.750 299,365 -0.17(-2.15%)
Dec 26, 2024 7.660 8.000 7.660 7.920 177,122 +0.38(+5.04%)
Dec 24, 2024 7.700 7.800 7.510 7.540 100,124 -0.26(-3.33%)
Dec 23, 2024 7.830 7.950 7.710 7.800 178,722 +0.08(+1.04%)
Dec 20, 2024 7.450 7.900 7.420 7.720 352,794 +0.22(+2.93%)
Dec 19, 2024 7.560 7.840 7.490 7.500 314,947 -0.05(-0.66%)
Dec 18, 2024 7.750 8.050 7.550 7.550 356,228 -0.15(-1.95%)
Dec 17, 2024 7.860 8.050 7.680 7.700 273,822 -0.16(-2.04%)
Dec 16, 2024 7.950 8.090 7.634 7.860 266,932 -0.08(-1.01%)
Dec 13, 2024 7.920 8.000 7.825 7.940 97,831 +0.05(+0.63%)
Dec 12, 2024 7.990 8.070 7.790 7.890 328,644 -0.03(-0.38%)
Dec 11, 2024 8.080 8.130 7.840 7.920 187,468 -0.11(-1.37%)
Dec 10, 2024 7.840 8.050 7.770 8.030 475,246 +0.21(+2.69%)
Dec 09, 2024 7.910 8.110 7.780 7.820 161,500 -0.11(-1.39%)
Dec 06, 2024 7.930 8.030 7.770 7.930 199,503 +0.00(+0.00%)
Dec 05, 2024 7.980 8.010 7.840 7.930 117,671 +0.03(+0.38%)
Dec 04, 2024 7.930 8.116 7.800 7.900 219,110 -0.05(-0.63%)
Dec 03, 2024 7.980 7.980 7.660 7.950 228,758 +0.03(+0.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.