-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-1.30% -
3 MONTH PERFORMANCE
+4.54% -
6 MONTH PERFORMANCE
+4.78% -
YEAR-TO-DATE PERFORMANCE
+4.91%
Abacus Life, Inc. 9.875% Fixed Rate Senior Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $26.16 | $26.50 (1.3%) | $26.50 | $26.16 | 3,532 | $1.69 B |
| 11/19/2024 | $26.06 | $26.31 (0.96%) | $26.50 | $26.05 | 3,200 | $1.68 B |
| 11/18/2024 | $26.01 | $26.10 (0.35%) | $26.17 | $26.01 | 3,139 | $1.67 B |
| 11/15/2024 | $26.50 | $26.50 (0%) | $26.50 | $26.25 | 1,300 | $1.69 B |
| 11/14/2024 | $26.54 | $26.54 (0%) | $26.55 | $26.20 | 3,000 | $1.69 B |
| 11/13/2024 | $26.99 | $27.02 (0.11%) | $27.25 | $26.51 | 8,700 | $1.73 B |
| 11/12/2024 | $26.98 | $26.75 (-0.85%) | $26.99 | $26.75 | 2,700 | $1.71 B |
| 11/11/2024 | $26.95 | $26.30 (-2.41%) | $27.25 | $26.10 | 6,504 | $1.68 B |
| 11/08/2024 | $26.94 | $26.95 (0.04%) | $26.95 | $26.94 | 1,100 | $1.72 B |
| 11/07/2024 | $26.68 | $26.94 (0.97%) | $27.18 | $26.68 | 4,226 | $1.72 B |
| 11/06/2024 | $26.69 | $26.69 (0%) | $26.69 | $26.69 | 1,006 | $1.70 B |
| 11/05/2024 | $26.85 | $26.85 (0%) | $26.85 | $26.85 | 1,275 | $1.71 B |
| 11/04/2024 | $26.11 | $26.85 (2.83%) | $26.85 | $26.02 | 3,700 | $1.71 B |
| 11/01/2024 | $26.40 | $26.40 (0%) | $26.40 | $26.40 | 227 | $1.69 B |
| 10/31/2024 | $26.11 | $26.40 (1.11%) | $26.50 | $26.11 | 946 | $1.69 B |
| 10/30/2024 | $26.70 | $26.70 (0%) | $26.70 | $26.70 | 687 | $1.70 B |
| 10/29/2024 | $26.70 | $26.70 (0%) | $26.70 | $26.70 | 115 | $1.70 B |
| 10/28/2024 | $26.50 | $26.40 (-0.38%) | $26.51 | $26.35 | 2,025 | $1.69 B |
| 10/25/2024 | $26.84 | $26.84 (0%) | $26.84 | $26.84 | 248 | $1.71 B |
| 10/24/2024 | $26.49 | $26.57 (0.3%) | $26.65 | $26.49 | 1,900 | $1.70 B |
| 10/23/2024 | $26.38 | $26.68 (1.14%) | $26.75 | $26.04 | 2,624 | $1.70 B |
| 10/22/2024 | $27.02 | $27.30 (1.04%) | $27.30 | $27.02 | 1,303 | $1.74 B |
| 10/21/2024 | $26.82 | $26.85 (0.11%) | $26.98 | $26.42 | 4,703 | $1.71 B |
| 10/18/2024 | $26.43 | $26.75 (1.21%) | $26.81 | $26.20 | 5,800 | $1.71 B |
| 10/17/2024 | $27.03 | $26.45 (-2.15%) | $27.05 | $26.24 | 10,100 | $1.69 B |
| 10/16/2024 | $27.00 | $27.02 (0.07%) | $27.20 | $27.00 | 3,400 | $1.73 B |
| 10/15/2024 | $26.85 | $26.85 (0%) | $26.85 | $26.85 | 393 | $1.71 B |
| 10/14/2024 | $26.65 | $26.85 (0.75%) | $26.91 | $26.65 | 2,301 | $1.71 B |
| 10/11/2024 | $26.65 | $26.62 (-0.11%) | $26.65 | $26.62 | 1,000 | $1.70 B |
| 10/10/2024 | $25.97 | $25.99 (0.08%) | $26.36 | $25.97 | 705 | $1.66 B |
| 10/09/2024 | $26.39 | $26.65 (0.99%) | $26.65 | $26.06 | 5,436 | $1.70 B |
| 10/08/2024 | $26.19 | $26.37 (0.69%) | $26.41 | $26.18 | 1,400 | $1.68 B |
| 10/07/2024 | $26.05 | $27.48 (5.49%) | $27.48 | $26.05 | 2,600 | $1.75 B |
| 10/04/2024 | $26.37 | $26.31 (-0.23%) | $26.71 | $26.30 | 710 | $1.68 B |
| 10/03/2024 | $26.65 | $26.77 (0.45%) | $26.77 | $25.70 | 4,000 | $1.71 B |
| 10/02/2024 | $26.74 | $26.33 (-1.53%) | $26.74 | $26.33 | 437 | $1.68 B |
| 10/01/2024 | $26.79 | $26.37 (-1.57%) | $27.39 | $26.02 | 8,400 | $1.68 B |
| 09/30/2024 | $26.55 | $26.55 (0%) | $26.55 | $26.55 | 200 | $1.70 B |
| 09/27/2024 | $26.78 | $26.79 (0.04%) | $26.79 | $26.67 | 424 | $1.71 B |
| 09/26/2024 | $26.55 | $26.55 (0%) | $26.55 | $26.55 | 246 | $1.70 B |
| 09/25/2024 | $26.67 | $26.55 (-0.45%) | $26.67 | $26.55 | 25,600 | $1.70 B |
| 09/24/2024 | $26.21 | $26.62 (1.56%) | $27.00 | $26.21 | 1,209 | $1.70 B |
| 09/23/2024 | $26.17 | $26.17 (0%) | $26.17 | $26.17 | 500 | $1.67 B |
| 09/20/2024 | $26.11 | $26.33 (0.84%) | $26.34 | $25.96 | 2,500 | $1.68 B |
| 09/19/2024 | $26.36 | $26.23 (-0.49%) | $26.36 | $26.10 | 1,000 | $1.67 B |
| 09/18/2024 | $26.07 | $26.36 (1.11%) | $26.36 | $26.07 | 1,036 | $1.68 B |
| 09/17/2024 | $26.15 | $26.42 (1.03%) | $26.42 | $26.09 | 4,738 | $1.69 B |
| 09/16/2024 | $26.24 | $26.06 (-0.69%) | $26.24 | $25.91 | 2,500 | $1.66 B |
| 09/13/2024 | $26.17 | $26.20 (0.11%) | $26.24 | $26.13 | 5,014 | $1.67 B |
| 09/12/2024 | $26.17 | $26.13 (-0.15%) | $26.23 | $26.13 | 1,900 | $1.67 B |
| 09/11/2024 | $26.16 | $26.16 (0%) | $26.30 | $26.16 | 1,600 | $1.67 B |
| 09/10/2024 | $26.16 | $26.10 (-0.23%) | $26.16 | $25.89 | 11,500 | $1.67 B |
| 09/09/2024 | $26.15 | $26.20 (0.19%) | $26.20 | $26.02 | 2,817 | $1.67 B |
| 09/06/2024 | $26.00 | $26.12 (0.46%) | $26.12 | $25.95 | 2,800 | $1.67 B |
| 09/05/2024 | $26.15 | $26.15 (0%) | $26.15 | $26.15 | 600 | $1.67 B |
| 09/04/2024 | $26.05 | $26.15 (0.38%) | $26.16 | $26.05 | 2,116 | $1.67 B |
| 09/03/2024 | $25.96 | $26.12 (0.62%) | $26.31 | $25.91 | 4,500 | $1.67 B |
| 08/30/2024 | $25.68 | $25.92 (0.93%) | $25.92 | $25.68 | 2,421 | $1.65 B |
| 08/29/2024 | $25.65 | $25.62 (-0.12%) | $25.67 | $25.60 | 2,300 | $1.64 B |
| 08/28/2024 | $25.65 | $25.60 (-0.19%) | $25.65 | $25.55 | 1,800 | $1.63 B |
| 08/27/2024 | $25.43 | $25.62 (0.75%) | $25.62 | $25.43 | 4,800 | $1.64 B |
| 08/26/2024 | $25.55 | $25.60 (0.2%) | $25.60 | $25.48 | 1,600 | $1.63 B |
| 08/23/2024 | $25.60 | $25.55 (-0.2%) | $25.60 | $25.55 | 800 | $1.63 B |
| 08/22/2024 | $25.41 | $25.58 (0.67%) | $25.60 | $25.41 | 8,925 | $1.63 B |
| 08/21/2024 | $25.48 | $25.35 (-0.51%) | $25.48 | $25.12 | 6,321 | $1.62 B |