Free Trial

Abacus Life (ABL) Stock Chart & Stock Price History

→ Everybody laughed when he recommended Netflix (From Stansberry Research) (Ad)
Free ABL Stock Alerts
$11.57
+0.07 (+0.61%)
(As of 05/20/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Abacus Life Stock Price Performance

5 Day
Performance
-3.34%
1 Month
Performance
-2.28%
3 Month
Performance
-6.09%
6 Month
Performance
+77.45%
Year-To-Date
Performance
+19.77%
Receive ABL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Abacus Life and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
What President Biden's new law means for investors
What's Got Musk, Bezos, and Gates So Excited? Billionaires are plowing millions of dollars into a new technology that early estimates say could generate more wealth than A.I. – and determine the future of companies like Microsoft. The problem? Most investors have no idea it's happening, or how to profit on it.
This expert just went public with all the details, including which stocks to jump on immediately.

ABL Stock Chart for Monday, May, 20, 2024

ABL Chart by TradingView

Abacus Life Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024$11.50$11.57
+0.61%		$11.89$11.5315,940 shs$739.55 million
05/17/2024$11.64$11.52
-1.03%		$11.79$11.501,968 shs$733.71 million
05/16/2024$11.97$11.64
-2.76%		$11.92$11.5915,862 shs$741.35 million
05/15/2024$11.68$11.97
+2.48%		$11.97$11.657,985 shs$762.37 million
05/14/2024$11.96$11.68
-2.34%		$12.09$11.4246,552 shs$743.90 million
05/13/2024$11.98$11.96
-0.17%		$12.23$11.9029,845 shs$761.73 million
05/10/2024$11.95$11.98
+0.25%		$12.18$11.9822,923 shs$763.07 million
05/09/2024$12.05$11.95
-0.83%		$12.10$11.959,092 shs$761.16 million
05/08/2024$12.00$12.05
+0.42%		$12.11$11.948,210 shs$763.07 million
05/07/2024$12.07$12.00
-0.58%		$12.10$11.9219,834 shs$764.28 million
05/06/2024$12.06$12.07
+0.08%		$12.12$11.998,491 shs$768.74 million
05/03/2024$11.88$12.06
+1.52%		$12.11$11.6419,156 shs$768.10 million
05/02/2024$11.70$11.88
+1.54%		$12.10$11.8819,594 shs$756.64 million
05/01/2024$11.73$11.70
-0.26%		$12.05$11.709,173 shs$745.17 million
04/30/2024$11.84$11.73
-0.93%		$12.05$11.737,035 shs$747.08 million
04/29/2024$11.93$11.84
-0.75%		$12.03$11.8416,064 shs$754.09 million
04/26/2024$11.98$11.93
-0.42%		$12.11$11.8221,057 shs$759.82 million
04/25/2024$11.98$11.98$12.45$11.6530,866 shs$763.01 million
04/24/2024$12.07$11.98
-0.75%		$12.04$11.6035,745 shs$763.07 million
04/23/2024$11.87$12.07
+1.68%		$12.13$11.9047,990 shs$768.74 million
04/22/2024$11.84$11.87
+0.25%		$12.07$11.5025,268 shs$756 million
04/19/2024$11.84$11.84$11.92$11.8112,987 shs$754.09 million
04/18/2024$11.79$11.84
+0.42%		$11.96$11.7827,150 shs$754.09 million
04/17/2024$12.03$11.79
-2.00%		$12.08$11.6624,283 shs$750.91 million
04/16/2024$11.90$12.03
+1.09%		$12.17$11.5066,920 shs$766.19 million
04/15/2024$12.08$11.90
-1.49%		$12.04$11.6513,600 shs$757.91 million
04/12/2024$11.50$12.08
+5.04%		$12.50$11.4079,140 shs$769.38 million
04/11/2024$11.89$11.50
-3.28%		$11.86$11.2546,433 shs$732.44 million
04/10/2024$12.00$11.89
-0.92%		$12.10$11.7543,736 shs$757.27 million
04/09/2024$12.00$12.00$12.13$11.9038,853 shs$764.28 million
04/08/2024$11.94$12.00
+0.50%		$12.43$11.38142,226 shs$764.28 million
04/05/2024$12.00$11.94
-0.50%		$12.06$11.9221,982 shs$760.52 million
04/04/2024$11.85$12.00
+1.27%		$12.10$11.6017,139 shs$764.28 million
04/03/2024$12.00$11.85
-1.25%		$12.15$11.8524,062 shs$754.73 million
04/02/2024$12.21$12.00
-1.72%		$12.35$11.5522,418 shs$764.28 million
04/01/2024$12.18$12.21
+0.25%		$12.38$12.0616,632 shs$777.66 million
03/29/2024$12.18$12.18$12.29$11.7932,308 shs$771.60 million
03/28/2024$11.66$12.18
+4.46%		$12.29$11.7932,308 shs$771.60 million
03/27/2024$12.21$11.66
-4.50%		$12.18$11.6614,921 shs$738.66 million
03/26/2024$12.09$12.21
+0.99%		$12.30$11.9729,567 shs$773.50 million
The #1 Crypto for AI (Ad)

We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-up before it’s too late. It’s urgent because it’s what we consider “The #1 Crypto for the AI World.”

Learn more about it by watching THIS NOW.
03/25/2024$12.14$12.09
-0.41%		$12.26$11.9922,211 shs$765.90 million
03/22/2024$12.18$12.14
-0.33%		$12.14$11.3213,528 shs$769.07 million
03/21/2024$12.20$12.18
-0.16%		$12.65$11.9234,883 shs$771.60 million
03/20/2024$12.18$12.20
+0.16%		$12.37$11.6515,974 shs$772.87 million
03/19/2024$12.20$12.18
-0.16%		$12.20$12.0923,128 shs$771.60 million
03/18/2024$12.20$12.20$12.28$12.1017,923 shs$772.87 million
03/15/2024$12.22$12.20
-0.16%		$12.20$11.8131,200 shs$772.87 million
03/14/2024$12.20$12.22
+0.16%		$12.22$12.0222,992 shs$774.14 million
03/13/2024$11.15$12.20
+9.42%		$12.26$11.1731,407 shs$772.87 million
03/12/2024$11.28$11.15
-1.15%		$12.43$11.1588,486 shs$706.35 million
03/11/2024$11.02$11.28
+2.36%		$11.51$11.009,415 shs$714.59 million
03/08/2024$11.38$11.02
-3.16%		$11.59$11.0221,808 shs$698.12 million
03/07/2024$11.06$11.38
+2.89%		$11.39$11.118,646 shs$720.92 million
03/06/2024$11.65$11.06
-5.06%		$11.61$11.0012,375 shs$700.65 million
03/05/2024$11.78$11.65
-1.10%		$11.93$11.5016,715 shs$738.03 million
03/04/2024$12.10$11.78
-2.64%		$12.20$11.5316,962 shs$746.26 million
03/01/2024$11.82$12.10
+2.37%		$12.11$11.9321,387 shs$766.54 million
02/29/2024$11.63$11.82
+1.63%		$12.06$11.6049,129 shs$748.80 million
02/28/2024$11.94$11.63
-2.60%		$12.29$11.6341,466 shs$736.76 million
02/27/2024$12.07$11.94
-1.08%		$12.50$11.8239,780 shs$756.40 million
02/26/2024$11.78$12.07
+2.46%		$12.25$11.9321,741 shs$764.63 million
02/23/2024$11.94$11.78
-1.32%		$12.53$11.7739,260 shs$746.26 million
02/22/2024$12.37$11.94
-3.49%		$12.42$11.6730,073 shs$756.26 million
02/21/2024$12.32$12.37
+0.41%		$12.53$12.3732,420 shs$783.64 million
02/20/2024$12.30$12.32
+0.16%		$12.50$12.0642,756 shs$780.47 million
02/19/2024$12.30$12.30$12.44$12.2115,500 shs$779.21 million

Related Companies:
This page (NASDAQ:ABL) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Next President (Not Trump. Not Biden.)
The Freeport Society
The #1 Crypto for AI
Weiss Ratings
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts