UK markets close in 50 minutes

Abacus Life, Inc. (ABL)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
12.04-0.02 (-0.17%)
As of 04:00PM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202411.9812.0412.0412.0412.04154
07 May 202412.1012.1011.9311.9811.9819,800
06 May 202412.0212.1211.9912.0712.078,500
03 May 202411.6512.1111.6412.0612.0619,200
02 May 202411.9012.1011.8811.8811.8819,600
01 May 202411.8712.0511.7011.7011.709,200
30 Apr 202411.8612.0511.8611.9611.967,000
29 Apr 202411.8912.0311.8411.8411.8416,100
26 Apr 202411.8512.1111.8211.9311.9321,100
25 Apr 202411.9412.4511.6511.9811.9830,900
24 Apr 202411.9012.0411.6011.9811.9835,700
23 Apr 202411.9012.1311.9012.0712.0748,000
22 Apr 202411.7412.0711.5011.8711.8725,300
19 Apr 202411.8711.9211.8111.8411.8413,000
18 Apr 202411.8011.9611.7711.8411.8427,200
17 Apr 202411.9512.0811.6611.7911.7924,300
16 Apr 202411.5012.1711.5012.0312.0366,900
15 Apr 202412.0412.0411.6511.9011.9013,600
12 Apr 202411.5212.5011.4012.0812.0879,200
11 Apr 202411.8311.8611.2511.5011.5046,400
10 Apr 202412.0012.1011.7511.8911.8943,700
09 Apr 202412.1312.1311.9011.9211.9238,900
08 Apr 202411.9212.4311.3812.0012.00142,200
05 Apr 202412.0012.0611.9211.9411.9422,000
04 Apr 202411.8812.1011.6012.0012.0017,100
03 Apr 202411.9212.1511.8511.8511.8524,100
02 Apr 202412.3512.3511.5512.0012.0022,400
01 Apr 202412.1812.3812.0612.2112.2116,600
28 Mar 202411.7912.2911.7912.1812.1832,300
27 Mar 202412.1412.1811.6611.6611.6614,900
26 Mar 202412.1612.3011.9712.2112.2129,600
25 Mar 202412.0012.2611.9912.0912.0922,200
22 Mar 202412.0012.1411.3212.1412.1413,500
21 Mar 202412.6512.6511.9212.1812.1834,900
20 Mar 202412.2312.3811.6512.2012.2016,000
19 Mar 202412.1112.2012.0912.1812.1823,100
18 Mar 202412.2812.2812.1012.2012.2017,900
15 Mar 202411.8112.2011.8112.2012.2031,200
14 Mar 202412.1512.2212.0212.2212.2223,000
13 Mar 202411.1812.2611.1712.2012.2031,400
12 Mar 202411.4412.4311.1511.1511.1588,500
11 Mar 202411.0011.5111.0011.2811.289,400
08 Mar 202411.2811.5911.0211.0211.0221,800
07 Mar 202411.2111.3311.1111.2311.238,600
06 Mar 202411.6111.6111.0011.0611.0612,400
05 Mar 202411.9311.9311.5011.6511.6516,700
04 Mar 202412.2012.2011.5311.7811.7817,000
01 Mar 202411.9912.1111.9312.1012.1021,400
29 Feb 202411.7412.0611.6011.8211.8249,100
28 Feb 202412.1712.2911.6311.6311.6341,500
27 Feb 202412.5012.5011.8211.9411.9439,800
26 Feb 202412.2112.2511.9312.0712.0721,700
23 Feb 202412.3012.5311.7711.7811.7839,300
22 Feb 202412.4012.4211.6711.9411.9430,100
21 Feb 202412.5012.5312.3712.3712.3732,400
20 Feb 202412.0612.5012.0612.3212.3242,800
16 Feb 202412.4412.4412.2112.3012.3015,500
15 Feb 202412.5712.5712.2412.3112.3129,800
14 Feb 202412.1012.4012.1012.3012.3023,700
13 Feb 202412.5212.5212.0912.0912.0930,200
12 Feb 202411.9512.4311.8712.3712.3712,200
09 Feb 202412.4812.4811.5611.5611.5636,400
08 Feb 202412.4112.5110.2012.3512.3555,800
07 Feb 202413.2513.2512.3012.4512.4553,600
06 Feb 202412.4012.4512.3212.4512.4524,000
05 Feb 202413.0313.0312.2812.4012.4028,900
02 Feb 202412.2512.6112.0812.2712.2750,300
01 Feb 202412.4312.6012.3912.4712.4784,900
31 Jan 202412.6012.6612.3912.4512.4589,600
30 Jan 202412.1112.5412.0912.4412.4469,400
29 Jan 202412.5512.5512.2012.2812.2811,900
26 Jan 202412.0412.4012.0412.3812.3820,500
25 Jan 202412.0512.5011.9412.0812.0843,700
24 Jan 202411.9312.3011.7112.0112.0131,900
23 Jan 202412.1412.6411.8411.9711.97184,400
22 Jan 202412.0512.5011.8212.1112.1182,500
19 Jan 202411.4012.1611.3612.0012.0092,800
18 Jan 202411.2511.7111.2011.5011.5054,900
17 Jan 202411.2311.5911.2311.3611.3643,300
16 Jan 202411.1011.5711.0011.3111.3125,800
12 Jan 202411.4011.7911.1111.1111.1124,700
11 Jan 202410.7011.7010.7011.2511.2538,300
10 Jan 202410.2211.2010.2210.6410.6463,900
09 Jan 202411.5011.5010.3510.6610.6654,500
08 Jan 202410.3612.1910.3611.2511.2560,200
05 Jan 202410.5910.9910.4010.4210.4225,900
04 Jan 202410.4110.6510.2610.6110.6132,100
03 Jan 202410.4010.6510.2010.4510.4541,800
02 Jan 20248.7910.608.7910.2710.27109,000
29 Dec 202310.1510.439.659.669.6663,100
28 Dec 20238.9210.108.5510.0710.07114,800
27 Dec 20238.979.058.348.928.9244,300
26 Dec 20238.299.038.298.918.9180,100
22 Dec 20238.158.388.158.268.2622,900
21 Dec 20238.018.157.718.158.1517,300
20 Dec 20238.178.497.717.987.9861,100
19 Dec 20238.308.507.948.358.3526,800
18 Dec 20238.158.497.898.108.1040,100
15 Dec 20238.178.347.518.058.0533,100
14 Dec 20237.808.457.808.258.2586,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...