Skip to main content

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

26.40 -0.30 (-1.12%)
Streaming Delayed Price Updated: 10:48 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 24.08 24.26 24.08 24.26 1,601 +0.11(+0.47%)
Apr 29, 2024 23.95 24.48 23.95 24.15 1,730 -0.03(-0.12%)
Apr 26, 2024 24.23 24.23 23.96 24.18 4,446 -0.06(-0.24%)
Apr 25, 2024 24.23 24.23 24.23 24.23 898 -0.13(-0.53%)
Apr 24, 2024 24.19 24.36 24.19 24.36 1,999 +0.35(+1.45%)
Apr 23, 2024 24.38 24.38 23.95 24.02 5,872 -0.24(-0.98%)
Apr 22, 2024 24.23 24.29 24.23 24.25 2,167 +0.11(+0.47%)
Apr 19, 2024 24.11 24.18 24.10 24.14 1,646 -0.01(-0.04%)
Apr 18, 2024 24.23 24.38 24.10 24.15 2,552 +0.05(+0.20%)
Apr 17, 2024 24.11 24.11 24.09 24.10 1,218 -0.28(-1.13%)
Apr 16, 2024 24.28 24.38 24.28 24.38 1,516 +0.14(+0.59%)
Apr 15, 2024 24.23 24.23 24.23 24.23 231 -0.01(-0.04%)
Apr 12, 2024 24.12 24.24 24.10 24.24 1,142 -0.12(-0.51%)
Apr 11, 2024 24.37 24.37 24.37 24.37 382 -0.01(-0.04%)
Apr 10, 2024 24.27 24.38 24.23 24.38 14,271 +0.19(+0.79%)
Apr 09, 2024 24.19 24.19 24.14 24.19 8,309 -0.09(-0.35%)
Apr 08, 2024 24.26 24.28 24.26 24.27 4,290 +0.02(+0.08%)
Apr 05, 2024 24.14 24.25 24.10 24.25 2,929 +0.15(+0.62%)
Apr 04, 2024 24.02 24.14 23.94 24.11 5,991 -0.03(-0.14%)
Apr 03, 2024 24.07 24.14 24.07 24.14 1,144 +0.00(+0.00%)
Apr 02, 2024 24.14 24.14 24.14 24.14 2,600 +0.10(+0.41%)
Apr 01, 2024 24.03 24.04 24.03 24.04 919 -0.03(-0.13%)
Mar 28, 2024 23.98 24.07 23.98 24.07 3,216 +0.09(+0.36%)
Mar 27, 2024 24.00 24.00 23.96 23.99 14,613 -0.10(-0.44%)
Mar 26, 2024 24.00 24.09 24.00 24.09 5,214 +0.19(+0.80%)
Mar 25, 2024 24.00 24.00 23.86 23.90 4,816 -0.10(-0.40%)
Mar 22, 2024 23.98 24.18 23.98 24.00 4,860 -0.14(-0.59%)
Mar 21, 2024 24.00 24.16 24.00 24.14 5,086 +0.20(+0.84%)
Mar 20, 2024 24.04 24.12 23.82 23.94 18,004 -0.10(-0.44%)
Mar 19, 2024 24.04 24.04 23.94 24.04 3,028 +0.02(+0.08%)
Mar 18, 2024 24.02 24.03 23.86 24.02 6,430 -0.01(-0.04%)
Mar 15, 2024 23.83 24.04 23.82 24.03 2,252 +0.18(+0.74%)
Mar 14, 2024 23.87 23.90 23.86 23.86 1,726 -0.03(-0.14%)
Mar 13, 2024 23.97 23.97 23.82 23.89 6,486 -0.12(-0.52%)
Mar 12, 2024 24.00 24.02 24.00 24.02 2,061 +0.00(+0.00%)
Mar 11, 2024 24.04 24.04 23.93 24.02 2,514 +0.02(+0.08%)
Mar 08, 2024 24.04 24.04 24.00 24.00 1,299 +0.02(+0.10%)
Mar 07, 2024 24.04 24.04 23.97 23.97 13,964 -0.06(-0.26%)
Mar 06, 2024 24.04 24.04 24.03 24.03 6,611 +0.00(+0.00%)
Mar 05, 2024 24.04 24.04 24.02 24.03 6,945 -0.01(-0.04%)
Mar 04, 2024 23.99 24.04 23.99 24.04 5,438 +0.06(+0.24%)
Mar 01, 2024 23.99 24.00 23.98 23.99 5,258 +0.13(+0.56%)
Feb 29, 2024 23.95 23.95 23.85 23.85 2,244 -0.05(-0.20%)
Feb 28, 2024 23.90 23.90 23.90 23.90 3,150 +0.05(+0.20%)
Feb 27, 2024 23.90 23.90 23.81 23.85 2,215 -0.11(-0.48%)
Feb 26, 2024 23.85 24.00 23.83 23.97 3,466 +0.11(+0.48%)
Feb 23, 2024 23.76 23.85 23.76 23.85 3,495 +0.03(+0.12%)
Feb 22, 2024 23.82 23.82 23.82 23.82 2,121 +0.02(+0.08%)
Feb 21, 2024 23.82 23.82 23.74 23.81 5,734 +0.21(+0.89%)
Feb 20, 2024 23.82 23.82 23.60 23.60 20,017 -0.02(-0.08%)
Feb 16, 2024 23.71 23.71 23.61 23.62 9,347 -0.13(-0.56%)
Feb 15, 2024 23.85 24.00 23.53 23.75 24,010 -0.10(-0.44%)
Feb 14, 2024 23.80 23.85 23.76 23.85 22,627 +0.06(+0.24%)
Feb 13, 2024 23.78 23.80 23.71 23.80 10,182 +0.02(+0.08%)
Feb 12, 2024 23.76 23.95 23.58 23.78 27,864 +0.06(+0.24%)
Feb 09, 2024 23.94 24.17 23.50 23.72 44,816 -0.61(-2.50%)
Feb 08, 2024 24.25 24.33 24.25 24.33 4,277 +0.07(+0.31%)
Feb 07, 2024 24.25 24.25 24.25 24.25 499 -0.05(-0.20%)
Feb 06, 2024 24.30 24.30 24.30 24.30 581 +0.06(+0.24%)
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.