Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abacus Life, Inc. - Class A Common Stock (NQ: ABL )

11.50 -0.14 (-1.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 11.79 11.79 11.50 11.50 1,968 -0.14(-1.20%)
May 16, 2024 11.72 11.92 11.59 11.64 15,862 -0.33(-2.76%)
May 15, 2024 11.65 11.97 11.65 11.97 7,985 +0.29(+2.48%)
May 14, 2024 11.93 12.36 11.36 11.68 46,552 -0.28(-2.34%)
May 13, 2024 11.97 12.23 11.90 11.96 29,920 -0.02(-0.17%)
May 10, 2024 12.03 12.18 11.98 11.98 23,324 +0.03(+0.25%)
May 09, 2024 12.01 12.10 11.95 11.95 9,098 -0.10(-0.83%)
May 08, 2024 11.94 12.11 11.94 12.05 8,210 +0.07(+0.58%)
May 07, 2024 12.10 12.10 11.92 11.98 19,834 -0.09(-0.79%)
May 06, 2024 12.02 12.12 11.99 12.07 8,491 +0.01(+0.12%)
May 03, 2024 11.65 12.11 11.63 12.06 19,156 +0.18(+1.52%)
May 02, 2024 11.90 12.10 11.88 11.88 19,594 +0.18(+1.54%)
May 01, 2024 11.87 12.05 11.70 11.70 9,173 -0.26(-2.17%)
Apr 30, 2024 11.86 12.05 11.86 11.96 7,035 +0.12(+1.01%)
Apr 29, 2024 11.89 12.03 11.84 11.84 16,064 -0.09(-0.75%)
Apr 26, 2024 11.85 12.12 11.82 11.93 21,057 -0.05(-0.42%)
Apr 25, 2024 11.94 12.45 11.65 11.98 30,866 +0.00(+0.00%)
Apr 24, 2024 11.90 12.04 11.60 11.98 35,745 -0.09(-0.75%)
Apr 23, 2024 11.90 12.13 11.90 12.07 47,990 +0.20(+1.68%)
Apr 22, 2024 11.74 12.07 11.50 11.87 25,268 +0.03(+0.25%)
Apr 19, 2024 11.87 11.92 11.81 11.84 12,987 +0.00(+0.00%)
Apr 18, 2024 11.80 11.96 11.78 11.84 27,150 +0.05(+0.42%)
Apr 17, 2024 11.95 12.08 11.66 11.79 24,283 -0.24(-2.00%)
Apr 16, 2024 11.50 12.17 11.50 12.03 66,920 +0.13(+1.09%)
Apr 15, 2024 12.04 12.04 11.65 11.90 13,620 -0.18(-1.49%)
Apr 12, 2024 11.52 12.50 11.40 12.08 79,160 +0.58(+5.04%)
Apr 11, 2024 11.83 11.86 11.25 11.50 46,433 -0.39(-3.28%)
Apr 10, 2024 12.00 12.10 11.75 11.89 43,736 -0.03(-0.25%)
Apr 09, 2024 12.12 12.12 11.90 11.92 38,853 -0.08(-0.67%)
Apr 08, 2024 11.92 12.43 11.38 12.00 142,226 +0.06(+0.50%)
Apr 05, 2024 12.00 12.06 11.92 11.94 21,982 -0.06(-0.50%)
Apr 04, 2024 11.88 12.10 11.60 12.00 17,139 +0.15(+1.27%)
Apr 03, 2024 11.92 12.15 11.85 11.85 24,062 -0.15(-1.25%)
Apr 02, 2024 12.35 12.35 11.55 12.00 22,418 -0.21(-1.72%)
Apr 01, 2024 12.18 12.38 12.06 12.21 16,632 +0.03(+0.25%)
Mar 28, 2024 11.79 12.29 11.79 12.18 32,308 +0.52(+4.46%)
Mar 27, 2024 12.14 12.18 11.66 11.66 14,921 -0.55(-4.50%)
Mar 26, 2024 12.16 12.30 11.97 12.21 29,567 +0.12(+0.99%)
Mar 25, 2024 12.00 12.26 11.99 12.09 22,211 -0.05(-0.41%)
Mar 22, 2024 12.00 12.14 11.32 12.14 13,528 -0.04(-0.33%)
Mar 21, 2024 12.65 12.65 11.92 12.18 34,883 -0.02(-0.16%)
Mar 20, 2024 12.23 12.37 11.65 12.20 15,974 +0.02(+0.16%)
Mar 19, 2024 12.11 12.20 12.09 12.18 23,128 -0.02(-0.16%)
Mar 18, 2024 12.28 12.28 12.10 12.20 17,924 +0.00(+0.00%)
Mar 15, 2024 11.81 12.20 11.81 12.20 31,200 -0.02(-0.16%)
Mar 14, 2024 12.15 12.22 12.02 12.22 22,992 +0.02(+0.16%)
Mar 13, 2024 11.18 12.26 11.17 12.20 31,407 +1.05(+9.42%)
Mar 12, 2024 11.44 12.43 11.15 11.15 88,486 -0.13(-1.20%)
Mar 11, 2024 11.00 11.51 11.00 11.29 9,415 +0.27(+2.40%)
Mar 08, 2024 11.28 11.59 11.02 11.02 21,808 -0.21(-1.87%)
Mar 07, 2024 11.21 11.33 11.11 11.23 8,646 +0.17(+1.54%)
Mar 06, 2024 11.62 11.62 11.00 11.06 12,375 -0.59(-5.06%)
Mar 05, 2024 11.93 11.93 11.50 11.65 16,715 -0.13(-1.10%)
Mar 04, 2024 12.20 12.20 11.53 11.78 16,962 -0.32(-2.64%)
Mar 01, 2024 11.99 12.11 11.93 12.10 21,387 +0.28(+2.37%)
Feb 29, 2024 11.74 12.05 11.60 11.82 49,129 +0.19(+1.63%)
Feb 28, 2024 12.17 12.29 11.63 11.63 41,466 -0.31(-2.60%)
Feb 27, 2024 12.50 12.50 11.82 11.94 39,780 -0.13(-1.08%)
Feb 26, 2024 12.21 12.25 11.93 12.07 21,741 +0.29(+2.46%)
Feb 23, 2024 12.30 12.53 11.77 11.78 39,260 -0.16(-1.32%)
Feb 22, 2024 12.40 12.42 11.67 11.94 30,074 -0.43(-3.49%)
Feb 21, 2024 12.50 12.53 12.37 12.37 32,420 +0.05(+0.41%)
Feb 20, 2024 12.06 12.50 12.06 12.32 42,756 +0.02(+0.16%)
Feb 16, 2024 12.44 12.44 12.21 12.30 15,521 -0.01(-0.08%)
Feb 15, 2024 12.57 12.57 12.24 12.31 29,784 +0.01(+0.08%)
Feb 14, 2024 12.10 12.40 12.10 12.30 23,698 +0.21(+1.78%)
Feb 13, 2024 12.52 12.52 12.09 12.09 30,234 -0.28(-2.30%)
Feb 12, 2024 11.96 12.43 11.87 12.37 12,183 +0.81(+7.01%)
Feb 09, 2024 12.48 12.48 11.56 11.56 36,364 -0.79(-6.40%)
Feb 08, 2024 12.41 12.51 10.20 12.35 55,787 -0.10(-0.80%)
Feb 07, 2024 13.25 13.25 12.30 12.45 53,580 +0.00(+0.00%)
Feb 06, 2024 12.40 12.45 12.32 12.45 24,039 +0.05(+0.40%)
Feb 05, 2024 13.03 13.03 12.28 12.40 28,865 +0.13(+1.06%)
Feb 02, 2024 12.25 12.61 12.08 12.27 50,336 -0.20(-1.60%)
Feb 01, 2024 12.43 12.60 12.39 12.47 84,933 +0.02(+0.16%)
Jan 31, 2024 12.60 12.66 12.39 12.45 89,601 +0.01(+0.08%)
Jan 30, 2024 12.11 12.54 12.09 12.44 69,415 +0.16(+1.30%)
Jan 29, 2024 12.55 12.55 12.20 12.28 11,862 -0.10(-0.81%)
Jan 26, 2024 12.04 12.40 12.04 12.38 20,506 +0.30(+2.48%)
Jan 25, 2024 12.05 12.50 11.94 12.08 43,727 +0.07(+0.58%)
Jan 24, 2024 11.93 12.30 11.71 12.01 31,903 +0.04(+0.33%)
Jan 23, 2024 12.14 12.64 11.84 11.97 184,384 -0.14(-1.16%)
Jan 22, 2024 12.05 12.50 11.82 12.11 82,455 +0.11(+0.92%)
Jan 19, 2024 11.40 12.16 11.36 12.00 92,842 +0.50(+4.35%)
Jan 18, 2024 11.25 11.71 11.20 11.50 54,889 +0.14(+1.23%)
Jan 17, 2024 11.23 11.59 11.23 11.36 43,297 +0.05(+0.44%)
Jan 16, 2024 11.10 11.57 11.00 11.31 25,789 +0.20(+1.80%)
Jan 12, 2024 11.40 11.79 11.11 11.11 24,732 -0.14(-1.24%)
Jan 11, 2024 10.70 11.70 10.70 11.25 38,310 +0.61(+5.73%)
Jan 10, 2024 10.22 11.20 10.22 10.64 63,868 -0.02(-0.19%)
Jan 09, 2024 11.50 11.50 10.35 10.66 54,473 -0.59(-5.24%)
Jan 08, 2024 10.36 12.19 10.36 11.25 60,167 +0.83(+7.97%)
Jan 05, 2024 10.59 10.99 10.40 10.42 25,885 -0.19(-1.79%)
Jan 04, 2024 10.41 10.65 10.26 10.61 32,063 +0.16(+1.53%)
Jan 03, 2024 10.40 10.65 10.20 10.45 41,794 +0.18(+1.75%)
Jan 02, 2024 8.790 10.60 8.790 10.27 104,669 +0.61(+6.31%)
Dec 29, 2023 10.15 10.43 9.650 9.660 91,164 -0.41(-4.07%)
Dec 28, 2023 8.920 10.10 8.545 10.07 114,817 +1.15(+12.89%)
Dec 27, 2023 8.970 9.050 8.340 8.920 39,862 +0.01(+0.11%)
Dec 26, 2023 8.290 9.030 8.290 8.910 29,906 +0.65(+7.87%)
Dec 22, 2023 8.150 8.380 8.150 8.260 22,884 +0.11(+1.35%)
Dec 21, 2023 8.010 8.150 7.710 8.150 17,267 +0.17(+2.13%)
Dec 20, 2023 8.170 8.490 7.710 7.980 61,066 -0.37(-4.43%)
Dec 19, 2023 8.300 8.500 7.940 8.350 26,758 +0.25(+3.09%)
Dec 18, 2023 8.150 8.490 7.890 8.100 40,080 +0.05(+0.62%)
Dec 15, 2023 8.170 8.340 7.510 8.050 33,123 -0.20(-2.42%)
Dec 14, 2023 7.800 8.450 7.800 8.250 56,455 +0.29(+3.64%)
Dec 13, 2023 7.650 8.250 7.450 7.960 59,945 +0.26(+3.38%)
Dec 12, 2023 7.250 7.900 7.250 7.700 230,100 +0.80(+11.59%)
Dec 11, 2023 6.556 7.125 6.556 6.900 26,469 -0.10(-1.43%)
Dec 08, 2023 7.330 7.330 6.880 7.000 30,108 -0.10(-1.35%)
Dec 07, 2023 7.100 7.170 7.040 7.096 4,461 +0.10(+1.36%)
Dec 06, 2023 6.880 7.110 6.770 7.000 20,469 +0.15(+2.19%)
Dec 05, 2023 7.310 7.310 6.636 6.850 22,814 -0.20(-2.82%)
Dec 04, 2023 6.990 7.049 6.900 7.049 2,154 +0.04(+0.55%)
Dec 01, 2023 7.000 7.100 7.000 7.010 3,881 +0.11(+1.59%)
Nov 30, 2023 6.980 6.980 6.565 6.900 3,093 -0.16(-2.27%)
Nov 29, 2023 7.280 7.280 7.050 7.060 7,721 -0.04(-0.56%)
Nov 28, 2023 7.310 7.310 7.062 7.100 7,003 -0.01(-0.14%)
Nov 27, 2023 6.990 7.120 6.950 7.110 11,027 +0.11(+1.57%)
Nov 24, 2023 6.920 7.000 6.920 7.000 3,176 -0.12(-1.69%)
Nov 22, 2023 6.530 7.120 6.530 7.120 6,898 +0.63(+9.71%)
Nov 21, 2023 6.250 6.530 6.220 6.490 13,804 -0.03(-0.46%)
Nov 20, 2023 6.460 6.530 6.385 6.520 3,525 +0.22(+3.49%)
Nov 17, 2023 6.030 6.350 5.850 6.300 17,897 +0.11(+1.78%)
Nov 16, 2023 6.270 6.270 6.020 6.190 22,865 +0.22(+3.69%)
Nov 15, 2023 6.160 6.200 5.970 5.970 9,868 -0.06(-0.99%)
Nov 14, 2023 6.950 6.950 5.750 6.030 58,044 -0.69(-10.27%)
Nov 13, 2023 7.110 7.110 6.220 6.720 26,138 -0.11(-1.61%)
Nov 10, 2023 6.870 6.975 6.660 6.830 7,075 -0.15(-2.15%)
Nov 09, 2023 7.200 7.588 6.550 6.980 35,539 -0.02(-0.29%)
Nov 08, 2023 6.900 7.030 6.200 7.000 7,029 +0.10(+1.45%)
Nov 07, 2023 6.910 7.460 6.890 6.900 25,229 +0.10(+1.47%)
Nov 06, 2023 6.600 7.150 6.510 6.800 5,394 +0.17(+2.56%)
Nov 03, 2023 6.400 6.630 6.300 6.630 2,643 +0.33(+5.24%)
Nov 02, 2023 6.250 6.345 6.250 6.300 4,941 +0.02(+0.32%)
Nov 01, 2023 6.300 6.480 6.262 6.280 6,893 +0.17(+2.76%)
Oct 31, 2023 6.112 6.112 6.112 6.112 536 +0.01(+0.19%)
Oct 30, 2023 6.130 6.349 6.020 6.100 3,487 -0.06(-0.89%)
Oct 27, 2023 6.000 6.160 6.000 6.155 4,419 +0.08(+1.40%)
Oct 26, 2023 6.380 6.380 6.070 6.070 1,050 -0.30(-4.71%)
Oct 25, 2023 6.180 6.880 6.010 6.370 13,315 +0.18(+2.92%)
Oct 24, 2023 6.189 6.189 6.189 6.189 1,669 +0.09(+1.46%)
Oct 23, 2023 6.270 6.810 6.020 6.100 3,776 -0.11(-1.77%)
Oct 20, 2023 6.200 6.430 6.150 6.210 5,222 +0.00(+0.00%)
Oct 19, 2023 6.680 6.680 6.200 6.210 12,714 -0.56(-8.27%)
Oct 18, 2023 6.252 6.785 6.252 6.770 7,422 +0.27(+4.15%)
Oct 17, 2023 6.600 6.840 6.500 6.500 2,364 +0.10(+1.56%)
Oct 16, 2023 6.320 6.640 6.400 6.400 3,334 +0.11(+1.75%)
Oct 13, 2023 6.770 6.803 6.200 6.290 10,444 -0.38(-5.70%)
Oct 12, 2023 6.825 6.825 6.600 6.670 1,899 +0.11(+1.68%)
Oct 11, 2023 6.710 6.720 6.400 6.560 12,513 -0.44(-6.29%)
Oct 10, 2023 6.800 7.100 6.800 7.000 2,465 +0.19(+2.79%)
Oct 09, 2023 6.840 6.890 6.530 6.810 6,418 -0.19(-2.71%)
Oct 06, 2023 7.000 7.090 6.850 7.000 5,965 +0.05(+0.72%)
Oct 05, 2023 7.260 7.311 6.890 6.950 13,566 -0.45(-6.10%)
Oct 04, 2023 7.025 7.425 6.940 7.401 3,527 +0.47(+6.80%)
Oct 03, 2023 6.825 6.930 6.825 6.930 524 -0.30(-4.15%)
Oct 02, 2023 6.850 7.230 6.700 7.230 8,538 +0.40(+5.86%)
Sep 29, 2023 7.200 7.600 6.800 6.830 20,691 -0.20(-2.84%)
Sep 28, 2023 7.230 7.515 7.030 7.030 7,761 -0.20(-2.77%)
Sep 27, 2023 6.820 7.390 6.820 7.230 3,064 +0.46(+6.79%)
Sep 26, 2023 6.540 7.015 6.530 6.770 12,850 +0.16(+2.42%)
Sep 25, 2023 6.820 6.850 6.610 6.610 20,737 -0.18(-2.65%)
Sep 22, 2023 7.150 7.150 6.790 6.790 2,070 -0.31(-4.37%)
Sep 21, 2023 7.200 7.870 6.750 7.100 22,522 +0.09(+1.28%)
Sep 20, 2023 7.290 7.336 7.000 7.010 5,489 -0.24(-3.31%)
Sep 19, 2023 7.290 7.595 7.230 7.250 17,904 +0.11(+1.54%)
Sep 18, 2023 7.480 7.990 7.061 7.140 29,252 -0.58(-7.51%)
Sep 15, 2023 7.700 8.190 7.650 7.720 19,201 +0.07(+0.92%)
Sep 14, 2023 8.080 8.650 7.650 7.650 19,637 -0.63(-7.61%)
Sep 13, 2023 8.140 8.575 7.560 8.280 31,624 +0.18(+2.22%)
Sep 12, 2023 8.560 8.750 8.050 8.100 2,101 +0.35(+4.52%)
Sep 11, 2023 7.560 7.750 3,348 -1.19(-13.31%)
Sep 06, 2023 8.940 0 -0.12(-1.32%)
Sep 05, 2023 9.594 9.594 9.060 9.060 12,672 -0.10(-1.09%)
Sep 01, 2023 9.420 9.630 9.140 9.160 11,848 +0.05(+0.55%)
Aug 31, 2023 9.460 9.700 9.110 9.110 11,064 -0.28(-2.98%)
Aug 30, 2023 9.530 9.530 9.000 9.390 8,884 -0.10(-1.05%)
Aug 29, 2023 9.250 9.890 8.680 9.490 34,530 +0.29(+3.15%)
Aug 28, 2023 7.230 9.910 7.230 9.200 110,477 +2.04(+28.49%)
Aug 25, 2023 7.310 7.600 7.150 7.160 10,575 -0.21(-2.85%)
Aug 24, 2023 7.560 7.560 7.255 7.370 10,279 -0.22(-2.90%)
Aug 23, 2023 7.300 7.850 7.250 7.590 23,500 +0.12(+1.67%)
Aug 22, 2023 7.420 7.500 7.369 7.465 4,542 +0.14(+1.98%)
Aug 21, 2023 7.500 7.530 7.250 7.320 12,334 -0.27(-3.56%)
Aug 18, 2023 7.500 7.650 7.110 7.590 14,635 +0.10(+1.34%)
Aug 17, 2023 7.600 7.650 7.260 7.490 31,773 -0.02(-0.27%)
Aug 16, 2023 7.640 7.750 7.500 7.510 17,050 -0.09(-1.18%)
Aug 15, 2023 7.000 7.730 6.760 7.600 47,199 +0.70(+10.14%)
Aug 14, 2023 6.330 7.250 6.203 6.900 84,700 +0.80(+13.11%)
Aug 11, 2023 5.900 6.235 5.900 6.100 13,551 +0.27(+4.63%)
Aug 10, 2023 6.000 6.150 5.830 5.830 19,789 -0.17(-2.83%)
Aug 09, 2023 6.050 6.050 5.840 6.000 6,116 +0.20(+3.45%)
Aug 08, 2023 6.090 6.250 5.800 5.800 23,557 -0.43(-6.90%)
Aug 07, 2023 6.370 6.400 6.020 6.230 22,800 -0.03(-0.48%)
Aug 04, 2023 6.030 6.260 5.980 6.260 49,169 +0.17(+2.79%)
Aug 03, 2023 6.290 6.490 5.910 6.090 64,662 -0.16(-2.56%)
Aug 02, 2023 6.480 6.490 6.250 6.250 21,432 -0.23(-3.55%)
Aug 01, 2023 6.500 6.790 6.240 6.480 100,121 +0.25(+4.01%)
Jul 31, 2023 6.150 6.721 6.150 6.230 37,733 +0.11(+1.80%)
Jul 28, 2023 6.220 6.600 6.100 6.120 27,844 -0.08(-1.29%)
Jul 27, 2023 6.040 6.210 6.040 6.200 5,093 +0.20(+3.33%)
Jul 26, 2023 6.240 6.240 5.760 6.000 29,247 +0.08(+1.35%)
Jul 25, 2023 6.000 6.300 5.750 5.920 61,267 +0.00(+0.00%)
Jul 24, 2023 5.800 6.190 5.750 5.920 37,570 +0.17(+2.96%)
Jul 21, 2023 5.780 5.957 5.540 5.750 46,270 -0.07(-1.20%)
Jul 20, 2023 5.810 6.190 5.750 5.820 26,418 -0.04(-0.68%)
Jul 19, 2023 6.600 6.600 5.470 5.860 114,683 -0.75(-11.35%)
Jul 18, 2023 7.230 7.450 6.510 6.610 88,993 -0.71(-9.70%)
Jul 17, 2023 7.740 7.780 7.131 7.320 23,150 -0.22(-2.92%)
Jul 14, 2023 7.760 8.000 7.400 7.540 33,421 -0.46(-5.75%)
Jul 13, 2023 8.060 8.060 7.500 8.000 26,248 +0.12(+1.52%)
Jul 12, 2023 7.670 8.220 7.670 7.880 48,039 -0.18(-2.23%)
Jul 11, 2023 8.250 8.393 7.250 8.060 98,757 -0.40(-4.73%)
Jul 10, 2023 8.260 9.100 8.250 8.460 83,985 -0.11(-1.28%)
Jul 07, 2023 8.100 9.400 8.100 8.570 111,560 -1.47(-14.64%)
Jul 06, 2023 8.690 10.75 7.810 10.04 228,119 +0.54(+5.68%)
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.