Free Trial

Abacus Life (ABL) Stock Chart & Stock Price History

Abacus Life logo
$8.26 +0.01 (+0.12%)
As of 05/2/2025 04:00 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Abacus Life Stock Price Performance

5 Day
Performance
+0.36%
1 Month
Performance
+8.39%
3 Month
Performance
+7.82%
6 Month
Performance
-3.16%
Year-To-Date
Performance
+5.62%
1 Year
Performance
-31.43%
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.

ABL Stock Chart for Saturday, May, 3, 2025

Abacus Life Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$8.25$8.27
+0.24%
$8.47$8.16350,483 shs$800.97 million
05/01/2025$8.26$8.25
-0.12%
$8.29$8.02306,405 shs$799.04 million
04/30/2025$8.20$8.26
+0.73%
$8.44$8.19467,729 shs$800.01 million
04/29/2025$8.24$8.20
-0.49%
$8.40$8.00315,015 shs$794.20 million
04/28/2025$8.27$8.24
-0.36%
$8.36$8.09263,847 shs$798.07 million
04/25/2025$8.30$8.27
-0.36%
$8.37$8.14221,289 shs$800.97 million
04/24/2025$8.30$8.30$8.41$8.20410,525 shs$803.88 million
04/23/2025$8.14$8.30
+1.97%
$8.39$8.20402,603 shs$803.88 million
04/22/2025$8.06$8.14
+0.99%
$8.43$8.13487,905 shs$788.38 million
04/21/2025$8.15$8.06
-1.10%
$8.25$8.03347,940 shs$780.64 million
04/18/2025$8.15$8.15$8.29$8.05680,860 shs$789.35 million
04/17/2025$8.02$8.15
+1.62%
$8.29$8.05680,860 shs$789.35 million
04/16/2025$8.00$8.02
+0.25%
$8.08$7.81458,659 shs$776.76 million
04/15/2025$8.09$8.00
-1.11%
$8.19$7.95485,952 shs$774.82 million
04/14/2025$7.85$8.09
+3.06%
$8.19$7.87510,703 shs$783.54 million
04/11/2025$7.13$7.85
+10.10%
$7.98$7.171.52 million shs$760.30 million
04/10/2025$7.10$7.13
+0.42%
$7.22$6.86358,622 shs$690.56 million
04/09/2025$6.64$7.10
+6.93%
$7.25$6.34827,530 shs$687.66 million
04/09/2025$6.64$7.10
+6.93%
$7.25$6.34827,530 shs$687.66 million
04/08/2025$7.04$6.64
-5.68%
$7.60$6.62494,700 shs$643.10 million
04/08/2025$7.04$6.64
-5.68%
$7.60$6.62494,700 shs$643.10 million
04/07/2025$7.08$7.04
-0.56%
$7.42$6.70388,216 shs$681.85 million
04/04/2025$7.63$7.08
-7.21%
$7.51$6.91466,354 shs$684.25 million
04/03/2025$7.87$7.63
-3.05%
$7.84$7.50208,636 shs$737.40 million
04/02/2025$7.33$7.87
+7.37%
$7.90$7.26400,788 shs$760.60 million

This page (NASDAQ:ABL) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners