Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Abacus Life, Inc. - Class A Common Stock
(NQ:
ABL
)
10.29
-0.36 (-3.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 16, 2024
10.62
10.65
10.04
10.29
56,030
-0.36(-3.38%)
Aug 15, 2024
10.52
10.74
10.21
10.65
31,306
+0.20(+1.91%)
Aug 14, 2024
10.57
10.98
10.19
10.45
49,414
-0.21(-1.97%)
Aug 13, 2024
10.92
11.39
9.800
10.66
168,884
+0.30(+2.90%)
Aug 12, 2024
11.76
11.86
9.760
10.36
145,803
-0.23(-2.17%)
Aug 09, 2024
10.11
10.97
10.11
10.59
53,370
+0.33(+3.22%)
Aug 08, 2024
10.12
11.00
9.565
10.26
119,516
+0.73(+7.66%)
Aug 07, 2024
9.300
9.610
9.120
9.530
34,192
+0.25(+2.69%)
Aug 06, 2024
9.110
9.440
8.970
9.280
47,060
+0.15(+1.64%)
Aug 05, 2024
9.540
9.728
8.875
9.130
64,929
-0.48(-4.99%)
Aug 02, 2024
9.550
9.790
9.110
9.610
29,388
-0.01(-0.10%)
Aug 01, 2024
9.610
9.800
9.570
9.620
13,726
-0.02(-0.21%)
Jul 31, 2024
9.590
9.740
9.490
9.640
11,362
+0.17(+1.80%)
Jul 30, 2024
9.210
9.750
9.210
9.470
71,774
-0.01(-0.11%)
Jul 29, 2024
9.860
10.07
9.480
9.480
17,690
-0.45(-4.53%)
Jul 26, 2024
10.10
10.52
9.700
9.930
18,394
-0.14(-1.39%)
Jul 25, 2024
10.65
10.94
9.980
10.07
47,216
-0.61(-5.71%)
Jul 24, 2024
11.14
11.14
10.38
10.68
143,193
-0.10(-0.93%)
Jul 23, 2024
10.00
10.88
9.955
10.78
78,458
+0.76(+7.58%)
Jul 22, 2024
10.05
10.07
9.620
10.02
77,827
-0.06(-0.60%)
Jul 19, 2024
9.070
10.15
8.990
10.08
439,633
+1.70(+20.29%)
Jul 18, 2024
8.550
8.955
8.340
8.380
63,067
-0.12(-1.41%)
Jul 17, 2024
8.750
8.750
8.420
8.500
25,045
-0.33(-3.74%)
Jul 16, 2024
8.540
8.956
8.540
8.830
140,886
+0.20(+2.32%)
Jul 15, 2024
8.700
8.790
8.500
8.630
108,208
+0.05(+0.58%)
Jul 12, 2024
8.500
8.600
8.415
8.580
33,623
+0.06(+0.70%)
Jul 11, 2024
8.750
8.800
8.490
8.520
23,319
+0.05(+0.59%)
Jul 10, 2024
8.640
8.640
8.410
8.470
12,644
+0.07(+0.83%)
Jul 09, 2024
8.360
8.540
8.245
8.400
159,394
+0.02(+0.24%)
Jul 08, 2024
8.820
8.945
8.350
8.380
73,121
-0.42(-4.77%)
Jul 05, 2024
8.845
8.845
8.360
8.800
66,523
-0.14(-1.57%)
Jul 03, 2024
9.200
9.200
8.570
8.940
40,835
+0.14(+1.59%)
Jul 02, 2024
9.120
9.170
8.610
8.800
93,209
-0.20(-2.22%)
Jul 01, 2024
8.650
9.060
8.600
9.000
89,006
+0.35(+4.05%)
Jun 28, 2024
9.110
9.400
8.650
8.650
123,710
-0.45(-4.95%)
Jun 27, 2024
9.235
9.235
8.900
9.100
41,608
+0.29(+3.29%)
Jun 26, 2024
8.620
9.250
8.620
8.810
285,564
+0.16(+1.85%)
Jun 25, 2024
8.500
8.750
8.500
8.650
56,845
+0.14(+1.65%)
Jun 24, 2024
8.710
8.950
8.500
8.510
264,840
-0.20(-2.30%)
Jun 21, 2024
8.350
8.925
8.300
8.710
1,217,704
-1.04(-10.71%)
Jun 20, 2024
9.370
10.57
9.370
9.755
41,305
+0.75(+8.27%)
Jun 18, 2024
10.23
10.50
9.010
9.010
17,498
-1.20(-11.76%)
Jun 17, 2024
10.11
10.55
10.11
10.21
5,708
-0.09(-0.86%)
Jun 14, 2024
10.54
10.54
10.30
10.30
5,256
-0.46(-4.23%)
Jun 13, 2024
11.13
11.13
10.40
10.76
13,456
+0.35(+3.31%)
Jun 12, 2024
10.45
11.17
10.41
10.41
3,818
-0.08(-0.76%)
Jun 11, 2024
11.52
11.66
10.31
10.49
35,951
-1.13(-9.72%)
Jun 10, 2024
10.80
12.39
10.62
11.62
36,291
+1.24(+11.95%)
Jun 07, 2024
10.63
10.74
10.38
10.38
1,952
-0.33(-3.08%)
Jun 06, 2024
11.10
11.10
10.21
10.71
15,988
-0.09(-0.83%)
Jun 05, 2024
11.59
11.59
10.35
10.80
29,419
-0.70(-6.09%)
Jun 04, 2024
11.62
11.86
11.41
11.50
4,415
-0.23(-1.96%)
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
.