Abacus Life, Inc. (ABL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

11.98

+0.03

(+0.25%)

At close: 04:00PM EDT

11.90

-0.08

(-0.67%)

After hours:

05:25PM EDT

Time Period:

May 12, 2023 - May 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	12.03	12.18	11.98	11.98	11.98	22,900
May 09, 2024	12.01	12.10	11.95	11.95	11.95	9,100
May 08, 2024	11.94	12.11	11.94	12.05	12.05	8,200
May 07, 2024	12.10	12.10	11.93	11.98	11.98	19,800
May 06, 2024	12.02	12.12	11.99	12.07	12.07	8,500
May 03, 2024	11.65	12.11	11.64	12.06	12.06	19,200
May 02, 2024	11.90	12.10	11.88	11.88	11.88	19,600
May 01, 2024	11.87	12.05	11.70	11.70	11.70	9,200
Apr 30, 2024	11.86	12.05	11.86	11.96	11.96	7,000
Apr 29, 2024	11.89	12.03	11.84	11.84	11.84	16,100
Apr 26, 2024	11.85	12.11	11.82	11.93	11.93	21,100
Apr 25, 2024	11.94	12.45	11.65	11.98	11.98	30,900
Apr 24, 2024	11.90	12.04	11.60	11.98	11.98	35,700
Apr 23, 2024	11.90	12.13	11.90	12.07	12.07	48,000
Apr 22, 2024	11.74	12.07	11.50	11.87	11.87	25,300
Apr 19, 2024	11.87	11.92	11.81	11.84	11.84	13,000
Apr 18, 2024	11.80	11.96	11.77	11.84	11.84	27,200
Apr 17, 2024	11.95	12.08	11.66	11.79	11.79	24,300
Apr 16, 2024	11.50	12.17	11.50	12.03	12.03	66,900
Apr 15, 2024	12.04	12.04	11.65	11.90	11.90	13,600
Apr 12, 2024	11.52	12.50	11.40	12.08	12.08	79,200
Apr 11, 2024	11.83	11.86	11.25	11.50	11.50	46,400
Apr 10, 2024	12.00	12.10	11.75	11.89	11.89	43,700
Apr 09, 2024	12.13	12.13	11.90	11.92	11.92	38,900
Apr 08, 2024	11.92	12.43	11.38	12.00	12.00	142,200
Apr 05, 2024	12.00	12.06	11.92	11.94	11.94	22,000
Apr 04, 2024	11.88	12.10	11.60	12.00	12.00	17,100
Apr 03, 2024	11.92	12.15	11.85	11.85	11.85	24,100
Apr 02, 2024	12.35	12.35	11.55	12.00	12.00	22,400
Apr 01, 2024	12.18	12.38	12.06	12.21	12.21	16,600
Mar 28, 2024	11.79	12.29	11.79	12.18	12.18	32,300
Mar 27, 2024	12.14	12.18	11.66	11.66	11.66	14,900
Mar 26, 2024	12.16	12.30	11.97	12.21	12.21	29,600
Mar 25, 2024	12.00	12.26	11.99	12.09	12.09	22,200
Mar 22, 2024	12.00	12.14	11.32	12.14	12.14	13,500
Mar 21, 2024	12.65	12.65	11.92	12.18	12.18	34,900
Mar 20, 2024	12.23	12.38	11.65	12.20	12.20	16,000
Mar 19, 2024	12.11	12.20	12.09	12.18	12.18	23,100
Mar 18, 2024	12.28	12.28	12.10	12.20	12.20	17,900
Mar 15, 2024	11.81	12.20	11.81	12.20	12.20	31,200
Mar 14, 2024	12.15	12.22	12.02	12.22	12.22	23,000
Mar 13, 2024	11.18	12.26	11.17	12.20	12.20	31,400
Mar 12, 2024	11.44	12.43	11.15	11.15	11.15	88,500
Mar 11, 2024	11.00	11.51	11.00	11.28	11.28	9,400
Mar 08, 2024	11.28	11.59	11.02	11.02	11.02	21,800
Mar 07, 2024	11.21	11.33	11.11	11.23	11.23	8,600
Mar 06, 2024	11.61	11.61	11.00	11.06	11.06	12,400
Mar 05, 2024	11.93	11.93	11.50	11.65	11.65	16,700
Mar 04, 2024	12.20	12.20	11.53	11.78	11.78	17,000
Mar 01, 2024	11.99	12.11	11.93	12.10	12.10	21,400
Feb 29, 2024	11.74	12.06	11.60	11.82	11.82	49,100
Feb 28, 2024	12.17	12.29	11.63	11.63	11.63	41,500
Feb 27, 2024	12.50	12.50	11.82	11.94	11.94	39,800
Feb 26, 2024	12.21	12.25	11.93	12.07	12.07	21,700
Feb 23, 2024	12.30	12.53	11.77	11.78	11.78	39,300
Feb 22, 2024	12.40	12.42	11.67	11.94	11.94	30,100
Feb 21, 2024	12.50	12.53	12.37	12.37	12.37	32,400
Feb 20, 2024	12.06	12.50	12.06	12.32	12.32	42,800
Feb 16, 2024	12.44	12.44	12.21	12.30	12.30	15,500
Feb 15, 2024	12.57	12.57	12.24	12.31	12.31	29,800
Feb 14, 2024	12.10	12.40	12.10	12.30	12.30	23,700
Feb 13, 2024	12.52	12.52	12.09	12.09	12.09	30,200
Feb 12, 2024	11.95	12.43	11.87	12.37	12.37	12,200
Feb 09, 2024	12.48	12.48	11.56	11.56	11.56	36,400
Feb 08, 2024	12.41	12.51	10.20	12.35	12.35	55,800
Feb 07, 2024	13.25	13.25	12.30	12.45	12.45	53,600
Feb 06, 2024	12.40	12.45	12.32	12.45	12.45	24,000
Feb 05, 2024	13.03	13.03	12.28	12.40	12.40	28,900
Feb 02, 2024	12.25	12.61	12.08	12.27	12.27	50,300
Feb 01, 2024	12.43	12.60	12.39	12.47	12.47	84,900
Jan 31, 2024	12.60	12.66	12.39	12.45	12.45	89,600
Jan 30, 2024	12.11	12.54	12.09	12.44	12.44	69,400
Jan 29, 2024	12.55	12.55	12.20	12.28	12.28	11,900
Jan 26, 2024	12.04	12.40	12.04	12.38	12.38	20,500
Jan 25, 2024	12.05	12.50	11.94	12.08	12.08	43,700
Jan 24, 2024	11.93	12.30	11.71	12.01	12.01	31,900
Jan 23, 2024	12.14	12.64	11.84	11.97	11.97	184,400
Jan 22, 2024	12.05	12.50	11.82	12.11	12.11	82,500
Jan 19, 2024	11.40	12.16	11.36	12.00	12.00	92,800
Jan 18, 2024	11.25	11.71	11.20	11.50	11.50	54,900
Jan 17, 2024	11.23	11.59	11.23	11.36	11.36	43,300
Jan 16, 2024	11.10	11.57	11.00	11.31	11.31	25,800
Jan 12, 2024	11.40	11.79	11.11	11.11	11.11	24,700
Jan 11, 2024	10.70	11.70	10.70	11.25	11.25	38,300
Jan 10, 2024	10.22	11.20	10.22	10.64	10.64	63,900
Jan 09, 2024	11.50	11.50	10.35	10.66	10.66	54,500
Jan 08, 2024	10.36	12.19	10.36	11.25	11.25	60,200
Jan 05, 2024	10.59	10.99	10.40	10.42	10.42	25,900
Jan 04, 2024	10.41	10.65	10.26	10.61	10.61	32,100
Jan 03, 2024	10.40	10.65	10.20	10.45	10.45	41,800
Jan 02, 2024	8.79	10.60	8.79	10.27	10.27	109,000
Dec 29, 2023	10.15	10.43	9.65	9.66	9.66	63,100
Dec 28, 2023	8.92	10.10	8.55	10.07	10.07	114,800
Dec 27, 2023	8.97	9.05	8.34	8.92	8.92	44,300
Dec 26, 2023	8.29	9.03	8.29	8.91	8.91	80,100
Dec 22, 2023	8.15	8.38	8.15	8.26	8.26	22,900
Dec 21, 2023	8.01	8.15	7.71	8.15	8.15	17,300
Dec 20, 2023	8.17	8.49	7.71	7.98	7.98	61,100
Dec 19, 2023	8.30	8.50	7.94	8.35	8.35	26,800
Dec 18, 2023	8.15	8.49	7.89	8.10	8.10	40,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93+361.53(+1.65%)

S&P 5005,222.68+94.89(+1.85%)

DOW39,512.84+837.14(+2.16%)

CAD/USD0.7311-0.0006(-0.08%)

CRUDE OIL78.12-0.14(-0.18%)

Bitcoin CAD84,132.18+789.06(+0.95%)

Abacus Life, Inc. (ABL)

S&P/TSX
22,308.93
+361.53(+1.65%)

S&P 500
5,222.68
+94.89(+1.85%)

DOW
39,512.84
+837.14(+2.16%)

CAD/USD
0.7311
-0.0006(-0.08%)

CRUDE OIL
78.12
-0.14(-0.18%)

Bitcoin CAD
84,132.18
+789.06(+0.95%)