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
)
10.27
-0.09 (-0.87%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 27, 2024
10.45
10.49
10.05
10.27
34,286
-0.09(-0.87%)
Sep 26, 2024
10.65
10.85
10.31
10.36
45,382
-0.26(-2.45%)
Sep 25, 2024
10.60
10.95
10.51
10.62
110,798
+0.03(+0.28%)
Sep 24, 2024
10.50
10.66
10.23
10.59
298,579
+0.11(+1.05%)
Sep 23, 2024
10.30
10.48
10.07
10.48
251,681
+0.26(+2.54%)
Sep 20, 2024
9.920
10.24
9.700
10.22
1,067,187
+0.33(+3.34%)
Sep 19, 2024
10.44
10.59
9.560
9.890
356,984
-0.51(-4.90%)
Sep 18, 2024
9.960
10.50
9.850
10.40
181,143
+0.53(+5.37%)
Sep 17, 2024
9.870
10.05
9.680
9.870
52,814
+0.01(+0.10%)
Sep 16, 2024
10.07
10.34
9.850
9.860
54,228
-0.34(-3.33%)
Sep 13, 2024
9.860
10.21
9.800
10.20
51,423
+0.28(+2.82%)
Sep 12, 2024
9.930
10.05
9.738
9.920
29,110
+0.08(+0.81%)
Sep 11, 2024
9.680
9.950
9.670
9.840
44,880
+0.06(+0.61%)
Sep 10, 2024
10.04
10.05
9.650
9.780
53,008
-0.14(-1.41%)
Sep 09, 2024
10.06
10.31
9.730
9.920
102,344
-0.12(-1.20%)
Sep 06, 2024
10.14
10.20
9.650
10.04
53,421
+0.06(+0.60%)
Sep 05, 2024
10.11
10.31
9.850
9.980
36,907
-0.16(-1.58%)
Sep 04, 2024
10.14
10.46
10.04
10.14
48,071
-0.03(-0.29%)
Sep 03, 2024
10.20
10.50
9.969
10.17
61,862
-0.04(-0.39%)
Aug 30, 2024
9.980
10.30
9.870
10.21
64,087
+0.21(+2.10%)
Aug 29, 2024
10.31
10.34
9.900
10.00
51,553
-0.20(-1.96%)
Aug 28, 2024
10.36
10.46
9.910
10.20
43,227
-0.13(-1.26%)
Aug 27, 2024
10.14
10.50
10.02
10.33
77,508
+0.03(+0.29%)
Aug 26, 2024
10.29
10.30
9.935
10.30
29,939
+0.00(+0.00%)
Aug 23, 2024
10.13
10.36
10.00
10.30
33,488
+0.28(+2.79%)
Aug 22, 2024
10.22
10.44
9.970
10.02
36,744
-0.19(-1.86%)
Aug 21, 2024
10.95
10.95
10.00
10.21
72,474
-0.77(-7.01%)
Aug 20, 2024
10.54
11.00
10.49
10.98
81,595
+0.47(+4.47%)
Aug 19, 2024
10.23
10.62
10.00
10.51
95,860
+0.22(+2.14%)
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%)
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
.