Free Trial
→ Get out of cash before the Fed's next meeting (From Stansberry Research) (Ad) Free ABL Stock Alerts

Abacus Life (ABL) Stock Chart & Stock Price History

$9.93
-0.14 (-1.39%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Abacus Life Stock Price Performance

5 Day
Performance
-1.49%
1 Month
Performance
+12.71%
3 Month
Performance
-16.76%
6 Month
Performance
-19.79%
Year-To-Date
Performance
+2.80%
1 Year
Performance
+61.20%
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 Porter & Company
Nvidia insiders dumping shares
All the signs show the AI market is about to reverse. And unless you know what’s really going on in this sector, you could be wiped out. Inside this new expose, you'll discover exactly how the AI crisis will unfold... how you can prepare for it before it's too late... and how you can potentially profit from it, too. Click here to read the new expose, The Big AI Die-Up while you still can.
To see Porter Stansberry's new AI prediction go here now.

ABL Stock Chart for Saturday, July, 27, 2024

ABL Chart by TradingView

Abacus Life Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2024$10.68$10.07
-5.71%		$10.94$9.9847,131 shs$643.67 million
07/24/2024$10.78$10.68
-0.93%		$11.14$10.38143,193 shs$682.67 million
07/23/2024$10.02$10.78
+7.58%		$10.88$9.9678,388 shs$689.11 million
07/22/2024$10.08$10.02
-0.60%		$10.08$9.6277,827 shs$640.48 million
07/19/2024$8.38$10.08
+20.29%		$10.15$8.99439,423 shs$644.31 million
07/18/2024$8.50$8.38
-1.41%		$8.95$8.3456,996 shs$535.69 million
07/17/2024$8.83$8.50
-3.74%		$8.75$8.4225,045 shs$543.32 million
07/16/2024$8.63$8.83
+2.32%		$8.96$8.54140,886 shs$564.41 million
07/15/2024$8.58$8.63
+0.58%		$8.79$8.50108,208 shs$551.63 million
07/12/2024$8.52$8.58
+0.70%		$8.60$8.4133,623 shs$548.43 million
07/11/2024$8.47$8.52
+0.59%		$8.79$8.4923,319 shs$544.60 million
07/10/2024$8.40$8.47
+0.83%		$8.64$8.4112,644 shs$541.40 million
07/09/2024$8.38$8.40
+0.24%		$8.54$8.25159,394 shs$536.93 million
07/08/2024$8.80$8.38
-4.77%		$8.95$8.3573,121 shs$535.65 million
07/05/2024$8.94$8.80
-1.57%		$8.85$8.3666,523 shs$562.50 million
07/04/2024$8.94$8.94$9.20$8.5740,835 shs$571.49 million
07/03/2024$8.80$8.94
+1.59%		$9.20$8.5740,835 shs$571.45 million
07/02/2024$9.00$8.80
-2.22%		$9.17$8.6193,209 shs$562.50 million
07/01/2024$8.65$9.00
+4.05%		$9.06$8.6089,004 shs$575.28 million
06/28/2024$9.10$8.65
-4.95%		$9.40$8.65123,710 shs$552.91 million
06/27/2024$8.81$9.10
+3.29%		$9.24$8.8141,608 shs$581.67 million
06/26/2024$8.65$8.81
+1.85%		$9.25$8.62285,560 shs$563.14 million
06/25/2024$8.51$8.65
+1.65%		$8.75$8.5056,845 shs$552.91 million
06/24/2024$8.71$8.51
-2.30%		$8.95$8.50264,840 shs$543.96 million
06/21/2024$9.75$8.71
-10.67%		$8.93$8.301.22 million shs$556.74 million
06/20/2024$9.01$9.75
+8.21%		$10.57$9.3741,305 shs$623.22 million
06/19/2024$9.01$9.01$10.50$9.0117,498 shs$575.92 million
06/18/2024$10.21$9.01
-11.76%		$10.50$9.0117,490 shs$575.92 million
06/17/2024$10.30$10.21
-0.86%		$10.55$10.115,708 shs$652.69 million
06/14/2024$10.54$10.30
-2.28%		$10.54$10.305,256 shs$658.38 million
06/13/2024$10.41$10.54
+1.25%		$11.13$10.4013,456 shs$673.72 million
06/12/2024$10.49$10.41
-0.76%		$11.17$10.413,802 shs$665.41 million
06/11/2024$11.62$10.49
-9.72%		$11.66$10.3135,951 shs$670.57 million
06/10/2024$10.38$11.62
+11.95%		$12.39$10.6236,291 shs$742.75 million
06/07/2024$10.71$10.38
-3.08%		$10.74$10.381,952 shs$663.49 million
06/06/2024$10.80$10.71
-0.83%		$11.10$10.2115,988 shs$684.64 million
06/05/2024$11.50$10.80
-6.09%		$11.59$10.3529,419 shs$690.34 million
06/04/2024$11.73$11.50
-1.96%		$11.85$11.414,415 shs$735.08 million
06/03/2024$11.41$11.73
+2.80%		$12.40$11.2529,227 shs$749.78 million
05/31/2024$10.05$11.41
+13.53%		$11.89$10.0328,193 shs$729.33 million
Nvidia’s Quiet $1 Trillion Pivot (Ad)

Nvidia recently added $277 billion in market cap … IN ONE DAY.

Find out details on these three critical Nvidia partners immediately.
05/30/2024$11.79$10.05
-14.76%		$11.64$10.0559,349 shs$642.40 million
05/29/2024$11.70$11.79
+0.77%		$11.99$11.2050,364 shs$753.62 million
05/28/2024$10.70$11.70
+9.35%		$12.15$10.6988,493 shs$747.92 million
05/27/2024$10.70$10.70$11.30$10.7014,500 shs$683.94 million
05/24/2024$10.74$10.70
-0.37%		$11.30$10.7014,527 shs$683.94 million
05/23/2024$11.17$10.74
-3.85%		$11.95$10.6323,867 shs$686.55 million
05/22/2024$11.25$11.17
-0.71%		$11.50$10.7525,805 shs$713.99 million
05/21/2024$11.57$11.25
-2.77%		$11.66$11.0314,670 shs$719.10 million
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

Related Companies:
This page (NASDAQ:ABL) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored
The #1 Crypto for 2024 (3 Cent Coin)
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored
Alex's "Next Magnificent Seven" Stocks
Today Alex Green is releasing his new breakdown of AI's "Next Magnificent Seven." So please make some time ...
The Oxford Club | Sponsored
The asset beating inflation by 4x
Central Bank Gold Heist In Progress Central banks are buying gold at record rates... and billionaire invest...
Colonial Metals | Sponsored