Abacus Life Inc. (ABL) Historical Stock Data
7.74 ↓0.09 (-1.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABL is down -0.10% a day on average. There have been 13 days where Abacus Life Inc. closed green and 17 days where ABL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 7.83 | 7.74 | ↓$0.09 (-1.15%) | 7.68 | 8.03 | 128.59K |
| 2024-12-31 | 7.76 | 7.83 | ↑$0.07 (0.90%) | 7.61 | 7.87 | 160.97K |
| 2024-12-30 | 7.68 | 7.75 | ↑$0.07 (0.91%) | 7.55 | 7.82 | 136.28K |
| 2024-12-27 | 7.91 | 7.75 | ↓$0.16 (-2.02%) | 7.57 | 7.93 | 299.37K |
| 2024-12-26 | 7.66 | 7.92 | ↑$0.26 (3.39%) | 7.66 | 8.00 | 177.13K |
| 2024-12-24 | 7.70 | 7.54 | ↓$0.16 (-2.08%) | 7.51 | 7.80 | 100.12K |
| 2024-12-23 | 7.83 | 7.80 | ↓$0.03 (-0.38%) | 7.71 | 7.95 | 178.72K |
| 2024-12-20 | 7.45 | 7.72 | ↑$0.27 (3.62%) | 7.42 | 7.90 | 352.79K |
| 2024-12-19 | 7.56 | 7.51 | ↓$0.05 (-0.66%) | 7.49 | 7.84 | 342.12K |
| 2024-12-18 | 7.75 | 7.55 | ↓$0.20 (-2.58%) | 7.55 | 8.05 | 356.23K |
| 2024-12-17 | 7.86 | 7.70 | ↓$0.16 (-2.04%) | 7.68 | 8.05 | 273.82K |
| 2024-12-16 | 7.95 | 7.86 | ↓$0.09 (-1.13%) | 7.63 | 8.09 | 266.93K |
| 2024-12-13 | 7.92 | 7.94 | ↑$0.02 (0.25%) | 7.83 | 8.00 | 97.81K |
| 2024-12-12 | 7.99 | 7.89 | ↓$0.10 (-1.25%) | 7.79 | 8.07 | 328.64K |
| 2024-12-11 | 8.08 | 7.92 | ↓$0.16 (-1.98%) | 7.84 | 8.13 | 187.47K |
| 2024-12-10 | 7.84 | 8.03 | ↑$0.19 (2.42%) | 7.77 | 8.05 | 475.75K |
| 2024-12-09 | 7.91 | 7.82 | ↓$0.09 (-1.14%) | 7.78 | 8.11 | 161.50K |
| 2024-12-06 | 7.93 | 7.93 | ↑$0.00 (0.00%) | 7.77 | 8.03 | 199.50K |
| 2024-12-05 | 7.98 | 7.93 | ↓$0.05 (-0.63%) | 7.84 | 8.01 | 117.67K |
| 2024-12-04 | 7.93 | 7.90 | ↓$0.03 (-0.38%) | 7.80 | 8.12 | 219.11K |
| 2024-12-03 | 7.98 | 7.95 | ↓$0.03 (-0.38%) | 7.66 | 7.98 | 228.76K |
| 2024-12-02 | 8.21 | 7.92 | ↓$0.29 (-3.53%) | 7.91 | 8.22 | 282.78K |
| 2024-11-29 | 8.12 | 8.18 | ↑$0.06 (0.74%) | 7.91 | 8.20 | 224K |
| 2024-11-27 | 7.89 | 8.08 | ↑$0.19 (2.41%) | 7.78 | 8.08 | 489.38K |
| 2024-11-26 | 7.75 | 7.82 | ↑$0.07 (0.90%) | 7.65 | 7.93 | 678.15K |
| 2024-11-25 | 7.61 | 7.67 | ↑$0.06 (0.79%) | 7.55 | 7.85 | 676.58K |
| 2024-11-22 | 7.72 | 7.55 | ↓$0.17 (-2.20%) | 7.07 | 7.83 | 2.91M |
| 2024-11-21 | 8.85 | 8.71 | ↓$0.14 (-1.58%) | 8.66 | 8.93 | 39.34K |
| 2024-11-20 | 8.44 | 8.86 | ↑$0.42 (5.02%) | 8.40 | 9.21 | 84.23K |
| 2024-11-19 | 8.37 | 8.43 | ↑$0.06 (0.72%) | 8.27 | 8.65 | 26.46K |
Create an account or log in to view more rows.
$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
$ABL nothing drops
$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