Abacus Life, Inc. - 9.875% Fixed Rate Senior Notes due 2028 (NQ: ABLLL )

26.69 -0.16 (-0.60%)

Streaming Delayed Price Updated: 3:54 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	26.69	26.69	26.69	26.69	1,006	-0.16(-0.60%)
Nov 04, 2024				26.85	185	+0.45(+1.70%)
Nov 01, 2024	26.40	26.40	26.40	26.40	227	+0.00(+0.00%)
Oct 31, 2024	26.11	26.50	26.11	26.40	946	-0.30(-1.12%)
Oct 29, 2024				26.70	4	+0.30(+1.14%)
Oct 28, 2024	26.50	26.51	26.35	26.40	2,025	-0.44(-1.64%)
Oct 25, 2024	26.84	26.84	26.84	26.84	248	+0.27(+1.02%)
Oct 24, 2024	26.49	26.65	26.49	26.57	1,865	-0.11(-0.41%)
Oct 23, 2024	26.38	26.75	26.04	26.68	2,624	-0.62(-2.27%)
Oct 22, 2024	27.02	27.30	27.02	27.30	1,303	+0.45(+1.68%)
Oct 21, 2024	26.82	26.98	26.42	26.85	4,703	+0.10(+0.37%)
Oct 18, 2024	26.43	26.81	26.20	26.75	5,792	+0.30(+1.13%)
Oct 17, 2024	27.03	27.05	26.24	26.45	10,070	-0.57(-2.11%)
Oct 16, 2024	27.00	27.20	27.00	27.02	3,391	+0.17(+0.63%)
Oct 14, 2024				26.85	40	+0.23(+0.86%)
Oct 11, 2024	26.65	26.65	26.62	26.62	982	+0.63(+2.42%)
Oct 10, 2024	25.97	26.36	25.97	25.99	705	-0.66(-2.47%)
Oct 09, 2024	26.39	26.65	26.06	26.65	5,436	+0.28(+1.06%)
Oct 08, 2024	26.19	26.41	26.18	26.37	1,393	-1.11(-4.03%)
Oct 07, 2024	26.05	27.48	26.05	27.48	2,589	+1.17(+4.44%)
Oct 04, 2024	26.37	26.70	26.30	26.31	710	-0.46(-1.72%)
Oct 03, 2024	26.65	26.77	25.70	26.77	3,978	+0.44(+1.67%)
Oct 02, 2024	26.74	26.74	26.33	26.33	437	-0.04(-0.15%)
Oct 01, 2024	26.79	27.39	26.02	26.37	8,383	-0.18(-0.68%)
Sep 30, 2024	26.55	26.55	26.55	26.55	155	-0.24(-0.90%)
Sep 27, 2024	26.78	26.79	26.67	26.79	424	+0.24(+0.90%)
Sep 25, 2024				26.55	1	-0.07(-0.26%)
Sep 24, 2024	26.21	27.00	26.21	26.62	1,209	+0.45(+1.72%)
Sep 23, 2024	26.17	26.17	26.17	26.17	470	-0.16(-0.61%)
Sep 20, 2024	26.11	26.34	25.96	26.33	2,493	+0.10(+0.40%)
Sep 19, 2024	26.36	26.36	26.10	26.23	957	-0.13(-0.51%)
Sep 18, 2024	26.07	26.36	26.07	26.36	1,036	-0.06(-0.23%)
Sep 17, 2024	26.15	26.42	26.09	26.42	4,738	+0.37(+1.40%)
Sep 16, 2024	26.24	26.24	25.91	26.05	2,465	-0.14(-0.55%)
Sep 13, 2024	26.17	26.24	26.13	26.20	5,014	+0.07(+0.27%)
Sep 12, 2024	26.17	26.23	26.13	26.13	1,897	-0.03(-0.11%)
Sep 11, 2024	26.16	26.30	26.16	26.16	1,571	+0.06(+0.23%)
Sep 10, 2024	26.16	26.16	25.89	26.10	11,454	-0.10(-0.38%)
Sep 09, 2024	26.15	26.20	26.02	26.20	2,817	+0.08(+0.32%)
Sep 06, 2024	26.00	26.12	25.95	26.12	2,786	-0.03(-0.13%)
Sep 05, 2024	26.15	26.15	26.15	26.15	575	+0.00(+0.00%)
Sep 04, 2024	26.05	26.16	26.05	26.15	2,116	+0.03(+0.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.