Free Trial

Abacus Life (ABL) Stock Chart & Stock Price History

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free ABL Stock Alerts
$11.93
-0.05 (-0.42%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Abacus Life Stock Price Performance

5 Day
Performance
+0.51%
1 Month
Performance
+2.32%
3 Month
Performance
-3.63%
6 Month
Performance
+93.67%
Year-To-Date
Performance
+23.50%
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 Behind the Markets
Better than Bitcoin? The Biotech Stock with 46,751% Potential
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

ABL Stock Chart for Saturday, April, 27, 2024

ABL Chart by TradingView

Abacus Life Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Better than Bitcoin? The Biotech Stock with 46,751% Potential (Ad)

4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.

Get the name of the stock here >>>
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

Related Companies:
This page (NASDAQ:ABL) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry