QQQ   445.61 (+1.51%)
AAPL   179.66 (-0.60%)
MSFT   415.50 (+0.45%)
META   502.30 (+2.48%)
GOOGL   137.14 (-0.95%)
AMZN   178.22 (+0.83%)
TSLA   202.64 (+0.38%)
NVDA   822.79 (+4.00%)
NIO   5.77 (+0.35%)
AMD   202.64 (+5.25%)
BABA   74.63 (+0.81%)
T   17.00 (+0.41%)
F   12.45 (+0.08%)
MU   95.15 (+5.01%)
CGC   3.21 (-2.43%)
GE   158.67 (+1.13%)
DIS   111.93 (+0.31%)
AMC   4.36 (+0.93%)
PFE   26.58 (+0.08%)
PYPL   60.54 (+0.33%)
XOM   105.78 (+1.21%)
QQQ   445.61 (+1.51%)
AAPL   179.66 (-0.60%)
MSFT   415.50 (+0.45%)
META   502.30 (+2.48%)
GOOGL   137.14 (-0.95%)
AMZN   178.22 (+0.83%)
TSLA   202.64 (+0.38%)
NVDA   822.79 (+4.00%)
NIO   5.77 (+0.35%)
AMD   202.64 (+5.25%)
BABA   74.63 (+0.81%)
T   17.00 (+0.41%)
F   12.45 (+0.08%)
MU   95.15 (+5.01%)
CGC   3.21 (-2.43%)
GE   158.67 (+1.13%)
DIS   111.93 (+0.31%)
AMC   4.36 (+0.93%)
PFE   26.58 (+0.08%)
PYPL   60.54 (+0.33%)
XOM   105.78 (+1.21%)
QQQ   445.61 (+1.51%)
AAPL   179.66 (-0.60%)
MSFT   415.50 (+0.45%)
META   502.30 (+2.48%)
GOOGL   137.14 (-0.95%)
AMZN   178.22 (+0.83%)
TSLA   202.64 (+0.38%)
NVDA   822.79 (+4.00%)
NIO   5.77 (+0.35%)
AMD   202.64 (+5.25%)
BABA   74.63 (+0.81%)
T   17.00 (+0.41%)
F   12.45 (+0.08%)
MU   95.15 (+5.01%)
CGC   3.21 (-2.43%)
GE   158.67 (+1.13%)
DIS   111.93 (+0.31%)
AMC   4.36 (+0.93%)
PFE   26.58 (+0.08%)
PYPL   60.54 (+0.33%)
XOM   105.78 (+1.21%)
QQQ   445.61 (+1.51%)
AAPL   179.66 (-0.60%)
MSFT   415.50 (+0.45%)
META   502.30 (+2.48%)
GOOGL   137.14 (-0.95%)
AMZN   178.22 (+0.83%)
TSLA   202.64 (+0.38%)
NVDA   822.79 (+4.00%)
NIO   5.77 (+0.35%)
AMD   202.64 (+5.25%)
BABA   74.63 (+0.81%)
T   17.00 (+0.41%)
F   12.45 (+0.08%)
MU   95.15 (+5.01%)
CGC   3.21 (-2.43%)
GE   158.67 (+1.13%)
DIS   111.93 (+0.31%)
AMC   4.36 (+0.93%)
PFE   26.58 (+0.08%)
PYPL   60.54 (+0.33%)
XOM   105.78 (+1.21%)

Abacus Life (ABL) Stock Chart & Stock Price History

$12.10
+0.28 (+2.37%)
(As of 03/1/2024 ET)

Abacus Life Stock Price Performance

5 Day
Performance
+2.72%
1 Month
Performance
-2.97%
3 Month
Performance
+72.61%
6 Month
Performance
+32.10%
Year-To-Date
Performance
+25.26%
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 Friday, March, 1, 2024

Abacus Life Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
02/16/2024$12.31$12.30
-0.08%
$12.44$12.2115,521 shs$779.21 million
02/15/2024$12.30$12.31
+0.08%
$12.57$12.2429,784 shs$779.84 million
02/14/2024$12.09$12.30
+1.78%
$12.40$12.1023,698 shs$779.21 million
02/13/2024$12.37$12.09
-2.30%
$12.52$12.0930,234 shs$765.59 million
02/12/2024$11.56$12.37
+7.01%
$12.43$11.8712,182 shs$783.64 million
02/09/2024$12.35$12.07
-2.27%
$12.56$11.5636,364 shs$764.63 million
02/08/2024$12.45$12.35
-0.80%
$12.51$10.2055,787 shs$782.37 million
02/07/2024$12.45$12.45$13.25$12.3053,580 shs$788.71 million
02/06/2024$12.40$12.45
+0.40%
$12.45$12.3224,039 shs$788.71 million
02/05/2024$12.27$12.40
+1.06%
$13.03$12.2828,845 shs$785.54 million
02/02/2024$12.47$12.27
-1.60%
$12.61$12.0850,335 shs$777.30 million
02/01/2024$12.45$12.47
+0.16%
$12.60$12.3984,933 shs$789.97 million
01/31/2024$12.44$12.45
+0.08%
$12.66$12.3989,601 shs$788.71 million
01/30/2024$12.28$12.44
+1.30%
$12.54$12.0969,415 shs$788.07 million
01/29/2024$12.38$12.28
-0.81%
$12.55$12.2011,862 shs$777.94 million
01/26/2024$12.08$12.38
+2.48%
$12.40$12.0420,506 shs$784.27 million
01/25/2024$12.01$12.08
+0.58%
$12.50$11.9443,727 shs$765.27 million
01/24/2024$11.97$12.01
+0.33%
$12.30$11.7131,903 shs$760.83 million
01/23/2024$12.11$11.97
-1.16%
$12.64$11.84184,384 shs$758.30 million
01/22/2024$12.00$12.11
+0.92%
$12.50$11.8282,455 shs$767.17 million
01/19/2024$11.43$12.00
+4.99%
$12.17$11.3692,842 shs$760.20 million
01/18/2024$11.36$11.43
+0.62%
$11.71$11.2054,889 shs$724.09 million
01/17/2024$11.35$11.36
+0.09%
$11.59$11.2328,382 shs$716.49 million
01/16/2024$11.11$11.35
+2.16%
$11.57$11.0025,789 shs$719.02 million
01/15/2024$11.11$11.11$11.79$11.1124,700 shs$703.82 million
01/12/2024$11.25$11.11
-1.24%
$11.79$11.1124,732 shs$703.82 million
01/11/2024$10.64$11.25
+5.73%
$11.70$10.7038,310 shs$712.69 million
01/10/2024$10.66$10.64
-0.19%
$11.20$10.2263,868 shs$674.04 million
01/09/2024$11.25$10.66
-5.24%
$11.50$10.3554,473 shs$675.31 million
01/08/2024$10.42$11.25
+7.97%
$12.19$10.3660,167 shs$712.69 million
01/05/2024$10.61$10.42
-1.79%
$10.99$10.4025,885 shs$660.11 million
01/04/2024$10.45$10.61
+1.53%
$10.65$10.2632,063 shs$672.14 million
01/03/2024$10.30$10.45
+1.46%
$10.65$10.2041,794 shs$662.01 million
01/02/2024$9.66$10.30
+6.63%
$10.60$8.79104,706 shs$652.51 million
01/01/2024$9.66$9.66$10.43$9.6591,100 shs$611.96 million
12/29/2023$10.07$9.66
-4.07%
$10.43$9.6563,066 shs$611.96 million
12/28/2023$8.92$10.07
+12.89%
$10.10$8.55114,817 shs$637.93 million
12/27/2023$8.91$8.92
+0.11%
$9.05$8.3439,862 shs$565.08 million
12/26/2023$8.26$8.91
+7.87%
$9.03$8.2929,906 shs$564.45 million
12/25/2023$8.26$8.26$8.38$8.1522,800 shs$523.27 million
12/22/2023$8.15$8.26
+1.35%
$8.38$8.1522,884 shs$523.27 million
12/21/2023$7.98$8.15
+2.13%
$8.15$7.7117,267 shs$516.30 million
12/20/2023$8.35$7.98
-4.43%
$8.49$7.7161,066 shs$505.53 million
12/19/2023$8.10$8.35
+3.09%
$8.50$7.9426,758 shs$528.97 million
12/18/2023$8.05$8.10
+0.62%
$8.49$7.8940,080 shs$513.14 million
12/15/2023$8.25$8.05
-2.42%
$8.34$7.5133,120 shs$509.97 million
12/14/2023$7.87$8.25
+4.83%
$8.45$7.8024,371 shs$522.64 million
12/13/2023$7.70$7.87
+2.21%
$8.25$7.4559,945 shs$498.56 million
12/12/2023$6.90$7.70
+11.59%
$7.90$7.25230,075 shs$487.80 million
12/11/2023$7.00$6.90
-1.43%
$7.13$6.5626,469 shs$437.12 million
12/08/2023$7.18$7.00
-2.51%
$7.33$6.8813,531 shs$443.45 million
12/07/2023$7.00$7.18
+2.57%
$7.18$7.044,461 shs$454.85 million
12/06/2023$6.85$7.00
+2.19%
$7.11$6.7720,469 shs$443.45 million
12/05/2023$7.05$6.85
-2.84%
$7.31$6.641,693 shs$433.95 million
12/04/2023$7.01$7.05
+0.57%
$7.05$6.902,154 shs$446.62 million
12/01/2023$6.90$7.01
+1.59%
$7.10$7.003,881 shs$444.08 million
11/30/2023$7.06$6.90
-2.27%
$6.98$6.573,093 shs$437.12 million
11/29/2023$7.10$7.06
-0.56%
$7.28$7.057,721 shs$447.25 million

This page (NASDAQ:ABL) was last updated on 3/1/2024 by MarketBeat.com Staff