Get the Stockscreener App
11.64
2.76%
-0.33
After Hours:
11.75
0.11
+0.95%
Abacus Life Inc Stock (ABL) Price History
The historical daily chart and data for Abacus Life Inc stock (ABL), show that the latest closing stock price as of May 16, 2024, is $11.64.
- Abacus Life Inc all-time high stock price is $13.25, occurred on February 07, 2024.
- The lowest Abacus Life Inc stock price recorded was $5.75 on November 14, 2023. Since then, Abacus Life Inc's stock price has risen over 102.43% to $11.64 now.
- The 52-week high stock price for ABL is $13.25, representing a 13.83% increase from the current share price, occurred on February 07, 2024.
- The 52-week low stock price for ABL is $5.75, indicating a -50.60% decrease from the current share price, occurred on November 14, 2023.
The table below shows more information about ABL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $11.92 | $11.59 | $0.3282 | 15,862.0 | -2.76% |
| May 15, 2024 | $11.97 | $11.65 | $0.32 | 7,985.0 | +2.48% |
| May 14, 2024 | $12.36 | $11.36 | $0.9951 | 46,552.0 | -2.34% |
| May 13, 2024 | $12.23 | $11.90 | $0.33 | 29,845.0 | -0.17% |
| May 10, 2024 | $12.18 | $11.98 | $0.20 | 22,923.0 | +0.25% |
| May 09, 2024 | $12.10 | $11.95 | $0.15 | 9,092.0 | -0.83% |
| May 08, 2024 | $12.11 | $11.94 | $0.17 | 8,210.0 | +0.58% |
| May 07, 2024 | $12.10 | $11.92 | $0.1753 | 19,778.0 | -0.79% |
| May 06, 2024 | $12.12 | $11.99 | $0.13 | 8,491.0 | +0.12% |
| May 03, 2024 | $12.11 | $11.63 | $0.475 | 19,156.0 | +1.52% |
| May 02, 2024 | $12.10 | $11.88 | $0.22 | 19,594.0 | +1.54% |
| May 01, 2024 | $12.05 | $11.70 | $0.35 | 9,173.0 | -2.17% |
| Apr 30, 2024 | $12.05 | $11.86 | $0.19 | 7,035.0 | +1.01% |
| Apr 29, 2024 | $12.03 | $11.84 | $0.19 | 16,064.0 | -0.75% |
| Apr 26, 2024 | $12.12 | $11.82 | $0.295 | 21,057.0 | -0.42% |
| Apr 25, 2024 | $12.45 | $11.65 | $0.80 | 30,866.0 | +0.00% |
| Apr 24, 2024 | $12.04 | $11.60 | $0.44 | 35,745.0 | -0.75% |
| Apr 23, 2024 | $12.13 | $11.90 | $0.2275 | 47,990.0 | +1.68% |
| Apr 22, 2024 | $12.07 | $11.50 | $0.57 | 25,268.0 | +0.25% |
| Apr 19, 2024 | $11.92 | $11.81 | $0.11 | 12,987.0 | +0.00% |
| Apr 18, 2024 | $11.96 | $11.78 | $0.185 | 27,150.0 | +0.42% |
| Apr 17, 2024 | $12.08 | $11.66 | $0.42 | 24,283.0 | -2.00% |
Abacus Life Inc Stock (ABL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Abacus Life Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ABL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Abacus Life Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Abacus Life Inc Stock (ABL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $12.36 | $11.36 | $0.9951 | 232,523.0 | -2.68% |
| Apr, 2024 | $12.50 | $11.25 | $1.25 | 780,778.0 | -1.81% |
| Mar, 2024 | $12.65 | $11.00 | $1.65 | 485,824.0 | +3.05% |
| Feb, 2024 | $13.25 | $10.20 | $3.05 | 741,941.0 | -5.06% |
| Jan, 2024 | $12.66 | $8.79 | $3.88 | 1,145,409.0 | +28.88% |
Abacus Life Inc Stock (ABL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.43 | $6.56 | $3.87 | 835,748.0 | +40.00% |
| Nov, 2023 | $7.59 | $5.75 | $1.84 | 285,802.0 | +12.90% |
| Oct, 2023 | $7.42 | $6.00 | $1.42 | 125,167.0 | -10.52% |
| Sep, 2023 | $8.75 | $6.51 | $2.24 | 258,359.0 | +0.00% |
0.54%
0.55%
Cap:
|
Volume (24h):