Abacus Life Inc. (ABL) Historical Stock Data
10.20 ↑0.28 (2.82%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ABL is down -0.35% a day on average. There have been 16 days where Abacus Life Inc. closed green and 14 days where ABL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 9.86 | 10.20 | ↑$0.34 (3.45%) | 9.80 | 10.21 | 51.42K |
| 2024-09-12 | 9.93 | 9.92 | ↓$0.01 (-0.10%) | 9.74 | 10.05 | 29.11K |
| 2024-09-11 | 9.68 | 9.84 | ↑$0.16 (1.65%) | 9.67 | 9.95 | 44.88K |
| 2024-09-10 | 10.04 | 9.78 | ↓$0.26 (-2.59%) | 9.65 | 10.05 | 53.01K |
| 2024-09-09 | 10.06 | 9.92 | ↓$0.14 (-1.39%) | 9.73 | 10.32 | 102.34K |
| 2024-09-06 | 10.14 | 10.04 | ↓$0.10 (-0.99%) | 9.65 | 10.20 | 53.42K |
| 2024-09-05 | 10.11 | 9.98 | ↓$0.13 (-1.29%) | 9.85 | 10.31 | 36.91K |
| 2024-09-04 | 10.14 | 10.14 | ↑$0.00 (0.00%) | 10.04 | 10.46 | 48.07K |
| 2024-09-03 | 10.20 | 10.17 | ↓$0.03 (-0.29%) | 9.97 | 10.50 | 61.86K |
| 2024-08-30 | 9.98 | 10.21 | ↑$0.23 (2.30%) | 9.87 | 10.30 | 64.09K |
| 2024-08-29 | 10.31 | 10.00 | ↓$0.31 (-3.01%) | 9.90 | 10.34 | 51.55K |
| 2024-08-28 | 10.36 | 10.20 | ↓$0.16 (-1.54%) | 9.91 | 10.46 | 43.23K |
| 2024-08-27 | 10.14 | 10.33 | ↑$0.19 (1.87%) | 10.02 | 10.50 | 77.51K |
| 2024-08-26 | 10.29 | 10.30 | ↑$0.01 (0.10%) | 9.94 | 10.30 | 29.94K |
| 2024-08-23 | 10.13 | 10.30 | ↑$0.17 (1.68%) | 10.00 | 10.36 | 33.49K |
| 2024-08-21 | 10.95 | 10.21 | ↓$0.74 (-6.76%) | 10.00 | 10.95 | 72.47K |
| 2024-08-20 | 10.54 | 10.98 | ↑$0.44 (4.17%) | 10.49 | 11.00 | 81.60K |
| 2024-08-19 | 10.23 | 10.51 | ↑$0.28 (2.74%) | 10.00 | 10.62 | 95.86K |
| 2024-08-16 | 10.62 | 10.29 | ↓$0.33 (-3.11%) | 10.04 | 10.65 | 56.03K |
| 2024-08-15 | 10.52 | 10.65 | ↑$0.13 (1.24%) | 10.21 | 10.74 | 31.31K |
| 2024-08-14 | 10.57 | 10.45 | ↓$0.12 (-1.14%) | 10.19 | 10.98 | 49.41K |
| 2024-08-13 | 10.92 | 10.66 | ↓$0.26 (-2.38%) | 9.80 | 11.39 | 168.88K |
| 2024-08-12 | 11.76 | 10.36 | ↓$1.40 (-11.90%) | 9.76 | 11.86 | 146.60K |
| 2024-08-09 | 10.11 | 10.59 | ↑$0.48 (4.75%) | 10.11 | 10.97 | 53.37K |
| 2024-08-08 | 10.12 | 10.26 | ↑$0.14 (1.38%) | 9.57 | 11.00 | 119.52K |
| 2024-08-07 | 9.30 | 9.53 | ↑$0.23 (2.47%) | 9.12 | 9.61 | 34.19K |
| 2024-08-06 | 9.11 | 9.28 | ↑$0.17 (1.87%) | 8.97 | 9.44 | 47.06K |
| 2024-08-05 | 9.54 | 9.13 | ↓$0.41 (-4.30%) | 8.88 | 9.73 | 64.93K |
| 2024-08-02 | 9.55 | 9.61 | ↑$0.06 (0.63%) | 9.11 | 9.79 | 29.39K |
| 2024-08-01 | 9.61 | 9.62 | ↑$0.01 (0.10%) | 9.57 | 9.80 | 13.73K |
Create an account or log in to view more rows.
$ABL it begins tomorrow
$ABL has just been halted from trading due to volatility.
$ABL lol who sold
$ABL nice
$ABL wow you bulls are losers
$ABL Buy it up so it crashes harder in the next two trading days
$ABL never selling
$ABL you wanna be a successful trader close your trades green
$ABL has just been halted from trading due to volatility.
$ABL has just been halted from trading due to volatility.