Abacus Life Inc NASDAQ:ABL Historical Prices

Below are the 172 trading days of historical prices for ABL.

# Exchange Symbol Date Open High Low Close
172 NASDAQ ABL Tue, Mar 5, 2024 11.93 11.93 11.50 11.65
171 NASDAQ ABL Mon, Mar 4, 2024 12.20 12.20 11.53 11.78
170 NASDAQ ABL Fri, Mar 1, 2024 11.99 12.11 11.93 12.10
169 NASDAQ ABL Thu, Feb 29, 2024 11.74 12.06 11.60 11.82
168 NASDAQ ABL Wed, Feb 28, 2024 12.17 12.29 11.63 11.63
167 NASDAQ ABL Tue, Feb 27, 2024 12.50 12.50 11.82 11.94
166 NASDAQ ABL Mon, Feb 26, 2024 12.21 12.25 11.93 12.07
165 NASDAQ ABL Fri, Feb 23, 2024 12.30 12.53 11.77 11.78
164 NASDAQ ABL Thu, Feb 22, 2024 12.40 12.42 11.67 11.94
163 NASDAQ ABL Wed, Feb 21, 2024 12.50 12.53 12.37 12.37
162 NASDAQ ABL Tue, Feb 20, 2024 12.06 12.50 12.06 12.32
161 NASDAQ ABL Fri, Feb 16, 2024 12.44 12.44 12.21 12.30
160 NASDAQ ABL Thu, Feb 15, 2024 12.57 12.57 12.24 12.31
159 NASDAQ ABL Wed, Feb 14, 2024 12.10 12.40 12.10 12.30
158 NASDAQ ABL Tue, Feb 13, 2024 12.52 12.52 12.09 12.09
157 NASDAQ ABL Mon, Feb 12, 2024 11.96 12.43 11.87 12.37
156 NASDAQ ABL Fri, Feb 9, 2024 12.48 12.48 11.56 11.56
155 NASDAQ ABL Thu, Feb 8, 2024 12.41 12.51 10.20 12.35
154 NASDAQ ABL Wed, Feb 7, 2024 13.25 13.25 12.30 12.45
153 NASDAQ ABL Tue, Feb 6, 2024 12.40 12.45 12.32 12.45
152 NASDAQ ABL Mon, Feb 5, 2024 13.03 13.03 12.28 12.40
151 NASDAQ ABL Fri, Feb 2, 2024 12.25 12.61 12.08 12.27
150 NASDAQ ABL Thu, Feb 1, 2024 12.43 12.60 12.39 12.47
149 NASDAQ ABL Wed, Jan 31, 2024 12.60 12.67 12.39 12.45
148 NASDAQ ABL Tue, Jan 30, 2024 12.11 12.54 12.09 12.44
147 NASDAQ ABL Mon, Jan 29, 2024 12.55 12.55 12.20 12.28
146 NASDAQ ABL Fri, Jan 26, 2024 12.04 12.41 12.04 12.38
145 NASDAQ ABL Thu, Jan 25, 2024 12.05 12.50 11.94 12.08
144 NASDAQ ABL Wed, Jan 24, 2024 11.93 12.30 11.71 12.01
143 NASDAQ ABL Tue, Jan 23, 2024 12.14 12.64 11.84 11.97
142 NASDAQ ABL Mon, Jan 22, 2024 12.05 12.50 11.82 12.11
141 NASDAQ ABL Fri, Jan 19, 2024 11.40 12.17 11.36 12.00
140 NASDAQ ABL Thu, Jan 18, 2024 11.25 11.71 11.20 11.50
139 NASDAQ ABL Wed, Jan 17, 2024 11.23 11.59 11.23 11.36
138 NASDAQ ABL Tue, Jan 16, 2024 11.10 11.57 11.00 11.31
137 NASDAQ ABL Fri, Jan 12, 2024 11.40 11.79 11.11 11.11
136 NASDAQ ABL Thu, Jan 11, 2024 10.70 11.70 10.70 11.25
135 NASDAQ ABL Wed, Jan 10, 2024 10.22 11.20 10.22 10.64
134 NASDAQ ABL Tue, Jan 9, 2024 11.50 11.50 10.35 10.66
133 NASDAQ ABL Mon, Jan 8, 2024 10.36 12.19 10.36 11.25
132 NASDAQ ABL Fri, Jan 5, 2024 10.59 10.99 10.40 10.42
131 NASDAQ ABL Thu, Jan 4, 2024 10.41 10.65 10.26 10.61
130 NASDAQ ABL Wed, Jan 3, 2024 10.40 10.65 10.20 10.45
129 NASDAQ ABL Tue, Jan 2, 2024 8.79 10.60 8.79 10.27
128 NASDAQ ABL Fri, Dec 29, 2023 10.15 10.43 9.65 9.66
127 NASDAQ ABL Thu, Dec 28, 2023 8.92 10.10 8.55 10.07
126 NASDAQ ABL Wed, Dec 27, 2023 8.97 9.05 8.34 8.92
125 NASDAQ ABL Tue, Dec 26, 2023 8.29 9.03 8.29 8.91
124 NASDAQ ABL Fri, Dec 22, 2023 8.15 8.38 8.15 8.26
123 NASDAQ ABL Thu, Dec 21, 2023 8.01 8.15 7.71 8.15
122 NASDAQ ABL Wed, Dec 20, 2023 8.17 8.49 7.71 7.98
121 NASDAQ ABL Tue, Dec 19, 2023 8.30 8.50 7.94 8.35
120 NASDAQ ABL Mon, Dec 18, 2023 8.15 8.49 7.89 8.10
119 NASDAQ ABL Fri, Dec 15, 2023 8.17 8.34 7.51 8.05
118 NASDAQ ABL Thu, Dec 14, 2023 7.80 8.45 7.80 8.25
117 NASDAQ ABL Wed, Dec 13, 2023 7.65 8.25 7.45 7.96
116 NASDAQ ABL Tue, Dec 12, 2023 7.25 7.90 7.25 7.70
115 NASDAQ ABL Mon, Dec 11, 2023 6.56 7.13 6.56 6.90
114 NASDAQ ABL Fri, Dec 8, 2023 7.33 7.33 6.88 7.00
113 NASDAQ ABL Thu, Dec 7, 2023 7.10 7.17 7.04 7.10
112 NASDAQ ABL Wed, Dec 6, 2023 6.88 7.11 6.77 7.00
111 NASDAQ ABL Tue, Dec 5, 2023 7.31 7.31 6.64 6.85
110 NASDAQ ABL Mon, Dec 4, 2023 6.99 7.05 6.90 7.05
109 NASDAQ ABL Fri, Dec 1, 2023 7.00 7.10 7.00 7.01
108 NASDAQ ABL Thu, Nov 30, 2023 6.98 6.98 6.57 6.90
107 NASDAQ ABL Wed, Nov 29, 2023 7.28 7.28 7.05 7.06
106 NASDAQ ABL Tue, Nov 28, 2023 7.31 7.31 7.06 7.10
105 NASDAQ ABL Mon, Nov 27, 2023 6.99 7.12 6.95 7.11
104 NASDAQ ABL Fri, Nov 24, 2023 6.92 7.00 6.92 7.00
103 NASDAQ ABL Wed, Nov 22, 2023 6.53 7.12 6.53 7.12
102 NASDAQ ABL Tue, Nov 21, 2023 6.25 6.53 6.22 6.49
101 NASDAQ ABL Mon, Nov 20, 2023 6.46 6.53 6.39 6.52
100 NASDAQ ABL Fri, Nov 17, 2023 6.03 6.35 5.85 6.30
99 NASDAQ ABL Thu, Nov 16, 2023 6.27 6.27 6.02 6.19
98 NASDAQ ABL Wed, Nov 15, 2023 6.16 6.20 5.97 5.97
97 NASDAQ ABL Tue, Nov 14, 2023 6.95 6.95 5.75 6.03
96 NASDAQ ABL Mon, Nov 13, 2023 7.11 7.11 6.22 6.72
95 NASDAQ ABL Fri, Nov 10, 2023 6.87 6.98 6.66 6.83
94 NASDAQ ABL Thu, Nov 9, 2023 7.20 7.59 6.55 6.98
93 NASDAQ ABL Wed, Nov 8, 2023 6.90 7.03 6.20 7.00
92 NASDAQ ABL Tue, Nov 7, 2023 6.91 7.46 6.89 6.90
91 NASDAQ ABL Mon, Nov 6, 2023 6.60 7.15 6.51 6.80
90 NASDAQ ABL Fri, Nov 3, 2023 6.40 6.63 6.30 6.63
89 NASDAQ ABL Thu, Nov 2, 2023 6.25 6.35 6.25 6.30
88 NASDAQ ABL Wed, Nov 1, 2023 6.30 6.48 6.26 6.28
87 NASDAQ ABL Tue, Oct 31, 2023 6.11 6.11 6.11 6.11
86 NASDAQ ABL Mon, Oct 30, 2023 6.13 6.35 6.02 6.10
85 NASDAQ ABL Fri, Oct 27, 2023 6.00 6.16 6.00 6.16
84 NASDAQ ABL Thu, Oct 26, 2023 6.38 6.38 6.07 6.07
83 NASDAQ ABL Wed, Oct 25, 2023 6.18 6.88 6.01 6.37
82 NASDAQ ABL Tue, Oct 24, 2023 6.19 6.19 6.19 6.19
81 NASDAQ ABL Mon, Oct 23, 2023 6.27 6.81 6.02 6.10
80 NASDAQ ABL Fri, Oct 20, 2023 6.20 6.44 6.15 6.21
79 NASDAQ ABL Thu, Oct 19, 2023 6.68 6.68 6.20 6.21
78 NASDAQ ABL Wed, Oct 18, 2023 6.25 6.78 6.25 6.77
77 NASDAQ ABL Tue, Oct 17, 2023 6.60 6.84 6.50 6.50
76 NASDAQ ABL Mon, Oct 16, 2023 6.32 6.64 6.32 6.40
75 NASDAQ ABL Fri, Oct 13, 2023 6.77 6.80 6.20 6.29
74 NASDAQ ABL Thu, Oct 12, 2023 6.83 6.83 6.60 6.67
73 NASDAQ ABL Wed, Oct 11, 2023 6.71 6.72 6.40 6.56
72 NASDAQ ABL Tue, Oct 10, 2023 6.80 7.10 6.80 7.00
71 NASDAQ ABL Mon, Oct 9, 2023 6.84 6.89 6.53 6.81
70 NASDAQ ABL Fri, Oct 6, 2023 7.00 7.09 6.85 7.00
69 NASDAQ ABL Thu, Oct 5, 2023 7.26 7.31 6.89 6.95
68 NASDAQ ABL Wed, Oct 4, 2023 7.03 7.43 6.94 7.40
67 NASDAQ ABL Tue, Oct 3, 2023 6.83 6.93 6.83 6.93
66 NASDAQ ABL Mon, Oct 2, 2023 6.85 7.23 6.70 7.23
65 NASDAQ ABL Fri, Sep 29, 2023 7.20 7.60 6.80 6.83
64 NASDAQ ABL Thu, Sep 28, 2023 7.23 7.52 7.03 7.03
63 NASDAQ ABL Wed, Sep 27, 2023 6.82 7.39 6.82 7.23
62 NASDAQ ABL Tue, Sep 26, 2023 6.54 7.02 6.53 6.77
61 NASDAQ ABL Mon, Sep 25, 2023 6.82 7.34 6.51 6.51
60 NASDAQ ABL Fri, Sep 22, 2023 7.15 7.15 6.79 6.79
59 NASDAQ ABL Thu, Sep 21, 2023 7.20 7.87 6.75 7.10
58 NASDAQ ABL Wed, Sep 20, 2023 7.29 7.34 7.00 7.01
57 NASDAQ ABL Tue, Sep 19, 2023 7.29 7.60 7.23 7.25
56 NASDAQ ABL Mon, Sep 18, 2023 7.48 7.99 7.06 7.14
55 NASDAQ ABL Fri, Sep 15, 2023 7.70 8.19 7.65 7.72
54 NASDAQ ABL Thu, Sep 14, 2023 8.08 8.65 7.65 7.65
53 NASDAQ ABL Wed, Sep 13, 2023 8.14 8.58 7.56 8.28
52 NASDAQ ABL Tue, Sep 12, 2023 8.56 8.75 8.05 8.10
51 NASDAQ ABL Mon, Sep 11, 2023 7.75 7.75 7.75 7.75
50 NASDAQ ABL Fri, Sep 8, 2023 8.12 8.33 7.49 7.50
49 NASDAQ ABL Thu, Sep 7, 2023 9.08 9.50 8.11 8.18
48 NASDAQ ABL Wed, Sep 6, 2023 9.06 9.50 8.72 8.99
47 NASDAQ ABL Tue, Sep 5, 2023 9.59 9.59 9.06 9.06
46 NASDAQ ABL Fri, Sep 1, 2023 9.42 9.63 9.14 9.16
45 NASDAQ ABL Thu, Aug 31, 2023 9.46 9.70 9.11 9.11
44 NASDAQ ABL Wed, Aug 30, 2023 9.53 9.53 9.00 9.39
43 NASDAQ ABL Tue, Aug 29, 2023 9.25 9.89 8.68 9.49
42 NASDAQ ABL Mon, Aug 28, 2023 7.23 9.91 7.23 9.20
41 NASDAQ ABL Fri, Aug 25, 2023 7.31 7.60 7.15 7.16
40 NASDAQ ABL Thu, Aug 24, 2023 7.56 7.56 7.26 7.37
39 NASDAQ ABL Wed, Aug 23, 2023 7.30 7.85 7.25 7.59
38 NASDAQ ABL Tue, Aug 22, 2023 7.42 7.50 7.37 7.47
37 NASDAQ ABL Mon, Aug 21, 2023 7.50 7.53 7.25 7.32
36 NASDAQ ABL Fri, Aug 18, 2023 7.50 7.65 7.11 7.59
35 NASDAQ ABL Thu, Aug 17, 2023 7.60 7.65 7.26 7.49
34 NASDAQ ABL Wed, Aug 16, 2023 7.64 7.75 7.50 7.51
33 NASDAQ ABL Tue, Aug 15, 2023 7.00 7.73 6.76 7.60
32 NASDAQ ABL Mon, Aug 14, 2023 6.33 7.25 6.20 6.90
31 NASDAQ ABL Fri, Aug 11, 2023 5.90 6.24 5.90 6.10
30 NASDAQ ABL Thu, Aug 10, 2023 6.00 6.15 5.83 5.83
29 NASDAQ ABL Wed, Aug 9, 2023 6.05 6.05 5.84 6.00
28 NASDAQ ABL Tue, Aug 8, 2023 6.09 6.25 5.80 5.80
27 NASDAQ ABL Mon, Aug 7, 2023 6.37 6.40 6.02 6.23
26 NASDAQ ABL Fri, Aug 4, 2023 6.03 6.26 5.98 6.26
25 NASDAQ ABL Thu, Aug 3, 2023 6.29 6.49 5.91 6.09
24 NASDAQ ABL Wed, Aug 2, 2023 6.48 6.49 6.25 6.25
23 NASDAQ ABL Tue, Aug 1, 2023 6.50 6.79 6.24 6.48
22 NASDAQ ABL Mon, Jul 31, 2023 6.15 6.72 6.15 6.23
21 NASDAQ ABL Fri, Jul 28, 2023 6.22 6.60 6.10 6.12
20 NASDAQ ABL Thu, Jul 27, 2023 6.04 6.21 6.04 6.20
19 NASDAQ ABL Wed, Jul 26, 2023 6.24 6.24 5.76 6.00
18 NASDAQ ABL Tue, Jul 25, 2023 6.00 6.30 5.75 5.92
17 NASDAQ ABL Mon, Jul 24, 2023 5.80 6.19 5.75 5.92
16 NASDAQ ABL Fri, Jul 21, 2023 5.78 5.96 5.54 5.75
15 NASDAQ ABL Thu, Jul 20, 2023 5.81 6.19 5.75 5.82
14 NASDAQ ABL Wed, Jul 19, 2023 6.60 6.60 5.47 5.86
13 NASDAQ ABL Tue, Jul 18, 2023 7.23 7.45 6.51 6.61
12 NASDAQ ABL Mon, Jul 17, 2023 7.74 7.78 7.13 7.32
11 NASDAQ ABL Fri, Jul 14, 2023 7.76 8.00 7.40 7.54
10 NASDAQ ABL Thu, Jul 13, 2023 8.06 8.06 7.50 8.00
9 NASDAQ ABL Wed, Jul 12, 2023 7.67 8.22 7.67 7.88
8 NASDAQ ABL Tue, Jul 11, 2023 8.25 8.39 7.25 8.06
7 NASDAQ ABL Mon, Jul 10, 2023 8.26 9.10 8.25 8.46
6 NASDAQ ABL Fri, Jul 7, 2023 8.10 9.40 8.10 8.57
5 NASDAQ ABL Thu, Jul 6, 2023 8.69 10.75 7.81 10.04
4 NASDAQ ABL Wed, Jul 5, 2023 8.07 9.75 7.17 9.50
3 NASDAQ ABL Mon, Jul 3, 2023 10.47 11.27 10.42 10.85
2 NASDAQ ABL Fri, Sep 14, 2007 0.00 0.00 0.00 0.00
1 NASDAQ ABL Thu, Sep 13, 2007 0.00 0.00 0.00 0.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024