Free Trial

Abacus Life (ABL) Stock Chart & Stock Price History

→ A ‘DeFi Summer’ Projected! (From Crypto 101 Media) (Ad)
Free ABL Stock Alerts
$11.64
-0.33 (-2.76%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Abacus Life Stock Price Performance

5 Day
Performance
-2.84%
1 Month
Performance
-1.27%
3 Month
Performance
-5.37%
6 Month
Performance
+84.76%
Year-To-Date
Performance
+20.50%
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 Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

ABL Stock Chart for Friday, May, 17, 2024

ABL Chart by TradingView

Abacus Life Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Obama’s Forever Term [exposed] (Ad)

America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.

Start streaming it now at no cost here
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
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

Related Companies:
This page (NASDAQ:ABL) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
348 million Americans lives to END as we know it?
The Oxford Club
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Gold Set to EXPLODE!
Gold Safe Exchange
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
How Biden has already won 2024
Porter & Company
A once-in-a-century investment opportunity
Stansberry Research
Charles Payne Demystifies Options
Unstoppable Prosperity