Get the Stockscreener App
8.18
1.24%
0.10
After Hours:
8.18
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 November 29, 2024, is $8.18.
- 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 42.26% to $8.18 now.
- The 52-week high stock price for ABL is $13.25, representing a 61.98% increase from the current share price, occurred on February 07, 2024.
- The 52-week low stock price for ABL is $6.5563, indicating a -19.85% decrease from the current share price, occurred on December 11, 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 |
|---|---|---|---|---|---|
| Nov 29, 2024 | $8.20 | $7.91 | $0.29 | 223,559.0 | +1.24% |
| Nov 27, 2024 | $8.08 | $7.78 | $0.305 | 489,376.0 | +3.32% |
| Nov 26, 2024 | $7.93 | $7.65 | $0.28 | 678,040.0 | +1.96% |
| Nov 25, 2024 | $7.85 | $7.55 | $0.30 | 676,435.0 | +1.59% |
| Nov 22, 2024 | $7.83 | $7.07 | $0.76 | 2,909,268.0 | -13.32% |
| Nov 21, 2024 | $8.93 | $8.66 | $0.27 | 37,741.0 | -1.69% |
| Nov 20, 2024 | $9.21 | $8.40 | $0.81 | 79,497.0 | +5.10% |
| Nov 19, 2024 | $8.65 | $8.27 | $0.38 | 26,462.0 | +0.00% |
| Nov 18, 2024 | $8.61 | $8.22 | $0.39 | 26,508.0 | +1.08% |
| Nov 15, 2024 | $8.51 | $8.12 | $0.39 | 41,435.0 | -1.65% |
| Nov 14, 2024 | $8.85 | $8.39 | $0.46 | 65,422.0 | -3.09% |
| Nov 13, 2024 | $9.00 | $8.22 | $0.78 | 47,732.0 | +6.45% |
| Nov 12, 2024 | $8.72 | $8.17 | $0.555 | 47,180.0 | -3.97% |
| Nov 11, 2024 | $9.11 | $8.48 | $0.63 | 27,223.0 | -5.10% |
| Nov 08, 2024 | $9.25 | $8.68 | $0.57 | 39,087.0 | +2.38% |
| Nov 07, 2024 | $9.24 | $8.63 | $0.608 | 44,773.0 | +1.38% |
| Nov 06, 2024 | $8.86 | $8.60 | $0.26 | 34,449.0 | +1.52% |
| Nov 05, 2024 | $8.91 | $8.48 | $0.4379 | 35,404.0 | -0.81% |
| Nov 04, 2024 | $8.65 | $8.42 | $0.2299 | 16,724.0 | +1.05% |
| Nov 01, 2024 | $8.69 | $8.37 | $0.32 | 55,358.0 | -1.16% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $9.25 | $7.07 | $2.18 | 5,825,232.0 | -5.32% |
| Oct, 2024 | $10.30 | $8.50 | $1.80 | 1,442,922.0 | -14.62% |
| Sep, 2024 | $10.95 | $9.56 | $1.39 | 2,861,497.0 | -0.88% |
| Aug, 2024 | $11.86 | $8.88 | $2.98 | 1,398,041.0 | +5.91% |
| Jul, 2024 | $11.14 | $8.24 | $2.90 | 1,822,982.0 | +11.45% |
| Jun, 2024 | $12.40 | $8.30 | $4.10 | 2,230,522.0 | -24.19% |
| May, 2024 | $12.36 | $10.03 | $2.33 | 539,837.0 | -4.60% |
| 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% |
0.39%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):