Abacus Life Inc. (ABL) Historical Stock Data
8.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABL is up 1.63% a day on average. There have been 20 days where Abacus Life Inc. closed green and 10 days where ABL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 8.40 | 8.31 | ↓$0.09 (-1.07%) | 8.19 | 8.45 | 617.40K |
| 2025-12-12 | 8.40 | 8.30 | ↓$0.10 (-1.19%) | 8.26 | 8.56 | 588.60K |
| 2025-12-11 | 7.95 | 8.40 | ↑$0.45 (5.66%) | 7.85 | 8.41 | 737.60K |
| 2025-12-10 | 7.60 | 7.95 | ↑$0.35 (4.61%) | 7.52 | 8.28 | 1.31M |
| 2025-12-09 | 7.34 | 7.64 | ↑$0.30 (4.09%) | 7.28 | 7.68 | 639.54K |
| 2025-12-08 | 7.01 | 7.39 | ↑$0.38 (5.42%) | 6.97 | 7.47 | 825.61K |
| 2025-12-05 | 6.92 | 6.89 | ↓$0.03 (-0.43%) | 6.83 | 7.08 | 430.65K |
| 2025-12-04 | 6.73 | 6.94 | ↑$0.21 (3.12%) | 6.64 | 6.98 | 657.18K |
| 2025-12-03 | 6.51 | 6.86 | ↑$0.35 (5.38%) | 6.37 | 6.98 | 814.43K |
| 2025-12-02 | 6.56 | 6.43 | ↓$0.13 (-1.98%) | 6.41 | 6.72 | 486.26K |
| 2025-12-01 | 6.56 | 6.71 | ↑$0.15 (2.29%) | 6.51 | 6.98 | 1.23M |
| 2025-11-28 | 6.52 | 6.63 | ↑$0.11 (1.69%) | 6.47 | 6.83 | 371.97K |
| 2025-11-26 | 6.12 | 6.54 | ↑$0.42 (6.86%) | 6.00 | 6.58 | 0.92M |
| 2025-11-25 | 5.91 | 6.23 | ↑$0.32 (5.41%) | 5.88 | 6.30 | 810.20K |
| 2025-11-24 | 5.78 | 5.88 | ↑$0.10 (1.73%) | 5.61 | 6.00 | 1.03M |
| 2025-11-21 | 5.63 | 5.81 | ↑$0.18 (3.20%) | 5.57 | 5.91 | 600.14K |
| 2025-11-20 | 6.03 | 5.62 | ↓$0.41 (-6.80%) | 5.57 | 6.16 | 859.71K |
| 2025-11-19 | 6.12 | 5.98 | ↓$0.14 (-2.29%) | 5.96 | 6.24 | 506.92K |
| 2025-11-18 | 6.18 | 6.12 | ↓$0.06 (-0.97%) | 6.00 | 6.27 | 546.32K |
| 2025-11-17 | 6.56 | 6.22 | ↓$0.34 (-5.18%) | 6.16 | 6.66 | 494.27K |
| 2025-11-14 | 6.46 | 6.55 | ↑$0.09 (1.39%) | 6.38 | 6.60 | 494.09K |
| 2025-11-13 | 6.70 | 6.47 | ↓$0.23 (-3.43%) | 6.27 | 6.70 | 692.61K |
| 2025-11-12 | 6.67 | 6.75 | ↑$0.08 (1.20%) | 6.62 | 6.85 | 499.78K |
| 2025-11-11 | 6.57 | 6.71 | ↑$0.14 (2.13%) | 6.56 | 7.18 | 1.04M |
| 2025-11-10 | 6.53 | 6.55 | ↑$0.02 (0.31%) | 6.37 | 7.13 | 2M |
| 2025-11-07 | 5.71 | 6.45 | ↑$0.74 (12.96%) | 5.62 | 6.48 | 2.28M |
| 2025-11-06 | 5.28 | 5.28 | ↑$0.00 (0.00%) | 5.17 | 5.39 | 670.01K |
| 2025-11-05 | 5.11 | 5.30 | ↑$0.19 (3.72%) | 5.04 | 5.40 | 640.55K |
| 2025-11-04 | 5.09 | 5.04 | ↓$0.05 (-0.98%) | 5.01 | 5.21 | 636.20K |
| 2025-11-03 | 5.07 | 5.17 | ↑$0.10 (1.97%) | 5.00 | 5.19 | 0.91M |
Create an account or log in to view more rows.
$ABL cup and handle!
$ABL we always finish green after a red week. Less go!
$ABL green is good
$ABL I'm friggin bored. Just give us our money already
$ABL ADDING MORE…
$ABL Algorithms are playing games
$ABL recovery hasn’t even started yet.. imo
$ABL lets go <3
$ABL I don't know shit
but I know I'm holdin till I at least triple up
$ABL bag holders for life club