Free Trial

Abacus Life (ABLLW) Stock Chart & Stock Price History

$1.67 +0.03 (+1.77%)
As of 05/2/2025 03:43 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Abacus Life Stock Price Performance

5 Day
Performance
+3.02%
1 Month
Performance
+9.44%
3 Month
Performance
+54.54%
6 Month
Performance
+20.07%
Year-To-Date
Performance
+58.95%
1 Year
Performance
+192.95%
Receive ABLLW 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.

ABLLW Stock Chart for Saturday, May, 3, 2025

Abacus Life Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$1.64$1.67
+1.77%
$1.67$1.607,410 shs$0.00
05/01/2025$1.63$1.64
+0.61%
$1.64$1.5320,987 shs$0.00
04/30/2025$1.63$1.63
-0.24%
$1.68$1.6236,244 shs$0.00
04/29/2025$1.62$1.63
+0.86%
$1.64$1.581,398 shs$0.00
04/28/2025$1.65$1.62
-1.76%
$1.65$1.59914 shs$0.00
04/25/2025$1.66$1.65
-0.73%
$1.66$1.59996 shs$0.00
04/24/2025$1.65$1.66
+0.68%
$1.66$1.641,223 shs$0.00
04/23/2025$1.63$1.65
+1.16%
$1.69$1.604,001 shs$0.00
04/22/2025$1.61$1.63
+1.30%
$1.68$1.6017,640 shs$0.00
04/21/2025$1.61$1.61$1.62$1.5817,852 shs$0.00
04/18/2025$1.61$1.61$1.77$1.5577,364 shs$0.00
04/17/2025$1.56$1.61
+3.21%
$1.77$1.5577,364 shs$0.00
04/16/2025$1.55$1.56
+0.97%
$1.57$1.4413,006 shs$0.00
04/15/2025$1.55$1.55
-0.32%
$1.57$1.547,486 shs$0.00
04/14/2025$1.55$1.55$1.61$1.5573,446 shs$0.00
04/11/2025$1.50$1.55
+3.33%
$1.56$1.4522,881 shs$0.00
04/10/2025$1.42$1.50
+5.63%
$1.50$1.3077,676 shs$0.00
04/09/2025$1.37$1.42
+3.65%
$1.50$1.3432,730 shs$0.00
04/09/2025$1.37$1.42
+3.65%
$1.50$1.3432,730 shs$0.00
04/08/2025$1.45$1.37
-5.52%
$1.50$1.2114,168 shs$0.00
04/08/2025$1.45$1.37
-5.52%
$1.50$1.2114,168 shs$0.00
04/07/2025$1.45$1.45$1.48$1.1816,534 shs$0.00
04/04/2025$1.53$1.45
-4.92%
$1.51$1.2955,728 shs$0.00
04/03/2025$1.60$1.53
-4.75%
$1.55$1.5021,826 shs$0.00
04/02/2025$1.48$1.60
+8.18%
$1.61$1.5019,945 shs$0.00

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