Skip to main content

Abacus Life, Inc. - 9.875% Fixed Rate Senior Notes due 2028 (NQ: ABLLL )

25.61 UNCHANGED
Streaming Delayed Price Updated: 1:58 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 25.60 25.62 25.60 25.61 1,721 +0.11(+0.43%)
Jun 12, 2024 25.50 50 +0.05(+0.20%)
Jun 11, 2024 25.58 25.61 25.45 25.45 15,031 -0.03(-0.12%)
Jun 10, 2024 25.50 25.50 25.35 25.48 1,145 -0.09(-0.35%)
Jun 07, 2024 25.57 25.66 25.57 25.57 3,518 +0.09(+0.35%)
Jun 06, 2024 25.53 25.67 25.45 25.48 6,814 -0.08(-0.31%)
Jun 05, 2024 25.57 25.57 25.53 25.56 5,058 +0.10(+0.39%)
Jun 04, 2024 25.53 25.57 25.46 25.46 1,827 -0.07(-0.27%)
Jun 03, 2024 25.53 25.53 25.46 25.53 4,667 -0.01(-0.04%)
May 31, 2024 25.45 25.54 25.45 25.54 1,376 +0.19(+0.75%)
May 29, 2024 25.35 25 -0.21(-0.82%)
May 28, 2024 25.50 25.60 25.47 25.56 12,538 +0.25(+0.99%)
May 24, 2024 25.42 25.46 25.21 25.31 1,327 -0.26(-1.02%)
May 23, 2024 25.20 25.57 25.20 25.57 3,530 +0.32(+1.27%)
May 22, 2024 25.30 25.32 25.25 25.25 1,630 -0.04(-0.17%)
May 21, 2024 25.18 25.35 25.16 25.29 12,637 +0.11(+0.45%)
May 20, 2024 25.16 25.19 25.16 25.18 1,511 +0.02(+0.08%)
May 17, 2024 25.15 25.16 25.06 25.16 5,155 +0.06(+0.24%)
May 16, 2024 25.15 25.15 25.10 25.10 1,852 +0.05(+0.20%)
May 15, 2024 25.05 25.10 25.01 25.05 13,097 +0.04(+0.16%)
May 14, 2024 25.00 25.10 25.00 25.01 33,874 +0.00(+0.00%)
May 13, 2024 25.06 25.11 25.01 25.01 6,040 -0.51(-2.00%)
May 10, 2024 25.62 25.62 25.48 25.52 1,789 -0.11(-0.41%)
May 09, 2024 25.51 25.62 25.47 25.62 1,479 +0.11(+0.45%)
May 08, 2024 25.50 25.57 25.48 25.51 4,412 -0.01(-0.04%)
May 07, 2024 25.50 25.52 25.50 25.52 4,748 +0.01(+0.04%)
May 06, 2024 25.69 25.69 25.46 25.51 4,501 -0.19(-0.74%)
May 03, 2024 25.49 25.70 25.49 25.70 1,552 +0.20(+0.78%)
May 02, 2024 25.50 25.50 25.50 25.50 822 +0.00(+0.00%)
May 01, 2024 25.27 25.50 25.27 25.50 1,102 +0.02(+0.08%)
Apr 30, 2024 25.29 25.48 25.29 25.48 1,525 +0.12(+0.47%)
Apr 29, 2024 25.15 25.71 25.15 25.36 1,648 -0.03(-0.12%)
Apr 26, 2024 25.45 25.45 25.16 25.39 4,234 -0.06(-0.24%)
Apr 25, 2024 25.45 25.45 25.45 25.45 856 -0.14(-0.53%)
Apr 24, 2024 25.40 25.59 25.40 25.59 1,904 +0.37(+1.45%)
Apr 23, 2024 25.60 25.60 25.15 25.22 5,592 -0.25(-0.98%)
Apr 22, 2024 25.45 25.51 25.45 25.47 2,064 +0.12(+0.47%)
Apr 19, 2024 25.32 25.39 25.31 25.35 1,568 -0.01(-0.04%)
Apr 18, 2024 25.45 25.60 25.31 25.36 2,431 +0.05(+0.20%)
Apr 17, 2024 25.32 25.32 25.30 25.31 1,160 -0.29(-1.13%)
Apr 16, 2024 25.50 25.60 25.50 25.60 1,444 +0.15(+0.59%)
Apr 15, 2024 25.45 25.45 25.45 25.45 220 -0.01(-0.04%)
Apr 12, 2024 25.33 25.46 25.31 25.46 1,088 -0.13(-0.51%)
Apr 11, 2024 25.59 25.59 25.59 25.59 364 -0.01(-0.04%)
Apr 10, 2024 25.49 25.60 25.45 25.60 13,590 +0.20(+0.79%)
Apr 09, 2024 25.40 25.40 25.36 25.40 7,913 -0.09(-0.35%)
Apr 08, 2024 25.48 25.50 25.48 25.49 4,086 +0.02(+0.08%)
Apr 05, 2024 25.35 25.47 25.31 25.47 2,790 +0.16(+0.62%)
Apr 04, 2024 25.22 25.35 25.14 25.31 5,705 -0.04(-0.14%)
Apr 03, 2024 25.28 25.35 25.28 25.35 1,090 +0.00(+0.00%)
Apr 02, 2024 25.35 25.35 25.35 25.35 2,476 +0.10(+0.41%)
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.