5 DAY PERFORMANCE
+1.60%
1 MONTH PERFORMANCE
+2.42%
3 MONTH PERFORMANCE
-1.59%
6 MONTH PERFORMANCE
-6.76%
YEAR-TO-DATE PERFORMANCE
-24.60%
1 YEAR PERFORMANCE
-0.08%
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 |
|---|---|---|---|---|---|---|
| 08/08/2025 | $25.40 | $25.38 (-0.08%) | $25.43 | $25.36 | 9.20 K | $1.80 B |
| 08/07/2025 | $25.15 | $25.00 (-0.6%) | $25.19 | $25.00 | 4.60 K | $1.77 B |
| 08/06/2025 | $25.04 | $25.11 (0.28%) | $25.20 | $25.01 | 9.90 K | $1.78 B |
| 08/05/2025 | $25.02 | $24.98 (-0.16%) | $25.09 | $24.97 | 7.24 K | $1.77 B |
| 08/04/2025 | $24.99 | $24.98 (-0.04%) | $25.12 | $24.90 | 9.40 K | $1.77 B |
| 08/01/2025 | $25.00 | $24.90 (-0.4%) | $25.07 | $24.90 | 3.02 K | $1.76 B |
| 07/31/2025 | $25.03 | $24.96 (-0.28%) | $25.03 | $24.96 | 5.90 K | $1.77 B |
| 07/30/2025 | $25.02 | $24.96 (-0.24%) | $25.08 | $24.96 | 4.67 K | $1.77 B |
| 07/29/2025 | $24.90 | $24.97 (0.28%) | $24.98 | $24.84 | 5.40 K | $1.77 B |
| 07/28/2025 | $25.06 | $24.92 (-0.56%) | $25.06 | $24.55 | 7.21 K | $1.76 B |
| 07/25/2025 | $25.00 | $24.92 (-0.32%) | $25.09 | $24.50 | 5.22 K | $1.76 B |
| 07/24/2025 | $25.13 | $25.00 (-0.52%) | $25.13 | $24.92 | 6.00 K | $1.77 B |
| 07/23/2025 | $24.80 | $25.02 (0.89%) | $25.02 | $24.75 | 6.10 K | $1.77 B |
| 07/22/2025 | $24.74 | $24.75 (0.04%) | $24.79 | $24.72 | 6.50 K | $1.75 B |
| 07/21/2025 | $24.65 | $24.69 (0.16%) | $24.79 | $24.60 | 4.55 K | $1.75 B |
| 07/18/2025 | $24.83 | $24.54 (-1.17%) | $24.87 | $24.40 | 14.31 K | $1.74 B |
| 07/17/2025 | $24.79 | $24.75 (-0.16%) | $24.89 | $24.75 | 8.30 K | $1.75 B |
| 07/16/2025 | $24.75 | $24.75 (0%) | $24.77 | $24.74 | 4.94 K | $1.75 B |
| 07/15/2025 | $24.70 | $24.79 (0.36%) | $24.80 | $24.65 | 6.70 K | $1.75 B |
| 07/14/2025 | $24.67 | $24.73 (0.24%) | $24.78 | $24.42 | 5.53 K | $1.75 B |
| 07/11/2025 | $24.83 | $24.67 (-0.64%) | $24.87 | $24.53 | 13.90 K | $1.75 B |
| 07/10/2025 | $24.96 | $24.78 (-0.72%) | $25.00 | $24.52 | 11.10 K | $1.75 B |
| 07/09/2025 | $24.95 | $24.79 (-0.64%) | $25.01 | $24.42 | 22.10 K | $1.75 B |
| 07/08/2025 | $24.87 | $24.92 (0.2%) | $25.00 | $24.87 | 10.60 K | $1.76 B |
| 07/07/2025 | $24.90 | $24.87 (-0.12%) | $24.90 | $24.85 | 10.81 K | $1.76 B |
| 07/03/2025 | $24.90 | $24.90 (0%) | $24.93 | $24.88 | 7.13 K | $1.76 B |
| 07/02/2025 | $24.84 | $24.88 (0.16%) | $24.95 | $24.84 | 4.10 K | $1.76 B |
| 07/01/2025 | $24.49 | $24.72 (0.94%) | $24.86 | $24.49 | 10.60 K | $1.75 B |
| 06/30/2025 | $24.25 | $24.40 (0.62%) | $24.60 | $24.25 | 9.35 K | $1.73 B |
| 06/27/2025 | $24.81 | $23.82 (-3.99%) | $24.94 | $23.79 | 29.21 K | $1.69 B |
| 06/26/2025 | $25.10 | $24.79 (-1.24%) | $25.10 | $24.79 | 8.20 K | $1.75 B |
| 06/25/2025 | $25.20 | $24.83 (-1.47%) | $25.25 | $24.73 | 27.34 K | $1.76 B |
| 06/24/2025 | $25.10 | $25.20 (0.4%) | $25.20 | $25.10 | 12.51 K | $1.78 B |
| 06/23/2025 | $25.10 | $25.03 (-0.28%) | $25.10 | $25.03 | 6.70 K | $1.77 B |
| 06/20/2025 | $24.90 | $25.10 (0.8%) | $25.31 | $24.90 | 11.41 K | $1.78 B |
| 06/18/2025 | $24.80 | $24.90 (0.4%) | $24.94 | $24.80 | 6.23 K | $1.76 B |
| 06/17/2025 | $24.90 | $24.65 (-1%) | $24.97 | $24.65 | 11.10 K | $1.74 B |
| 06/16/2025 | $24.88 | $24.90 (0.08%) | $24.92 | $24.80 | 4.53 K | $1.76 B |
| 06/13/2025 | $24.87 | $24.66 (-0.84%) | $24.97 | $24.59 | 14.30 K | $1.74 B |
| 06/12/2025 | $25.00 | $24.87 (-0.52%) | $25.00 | $24.81 | 3.41 K | $1.76 B |
| 06/11/2025 | $25.03 | $25.04 (0.04%) | $25.04 | $24.95 | 12.60 K | $1.77 B |
| 06/10/2025 | $24.74 | $25.03 (1.17%) | $25.03 | $24.45 | 4.82 K | $1.77 B |
| 06/09/2025 | $24.36 | $24.40 (0.16%) | $24.80 | $24.30 | 11.20 K | $1.73 B |
| 06/06/2025 | $24.30 | $24.17 (-0.53%) | $24.35 | $24.08 | 25.50 K | $1.71 B |
| 06/05/2025 | $24.01 | $24.23 (0.92%) | $24.51 | $24.01 | 80.50 K | $1.71 B |
| 06/04/2025 | $25.46 | $22.85 (-10.25%) | $25.51 | $20.52 | 105.78 K | $1.62 B |
| 06/03/2025 | $25.48 | $25.41 (-0.27%) | $25.50 | $25.38 | 7.00 K | $1.80 B |
| 06/02/2025 | $25.46 | $25.50 (0.16%) | $25.64 | $25.36 | 4.40 K | $1.80 B |
| 05/30/2025 | $25.41 | $25.46 (0.2%) | $25.52 | $25.41 | 6.50 K | $1.80 B |
| 05/29/2025 | $25.42 | $25.49 (0.28%) | $25.53 | $25.40 | 3.31 K | $1.80 B |
| 05/28/2025 | $25.62 | $25.42 (-0.78%) | $25.62 | $25.38 | 13.85 K | $1.80 B |
| 05/27/2025 | $25.52 | $25.57 (0.2%) | $25.57 | $25.50 | 2.64 K | $1.81 B |
| 05/23/2025 | $25.52 | $25.51 (-0.04%) | $25.66 | $25.51 | 2.83 K | $1.81 B |
| 05/22/2025 | $25.54 | $25.62 (0.31%) | $25.65 | $25.49 | 5.41 K | $1.81 B |
| 05/21/2025 | $25.55 | $25.50 (-0.2%) | $25.55 | $25.50 | 2.01 K | $1.80 B |
| 05/20/2025 | $25.49 | $25.50 (0.04%) | $25.52 | $25.43 | 5.10 K | $1.80 B |
| 05/19/2025 | $25.46 | $25.49 (0.12%) | $25.50 | $25.46 | 1.50 K | $1.80 B |
| 05/16/2025 | $25.49 | $25.44 (-0.2%) | $25.49 | $25.37 | 4.20 K | $1.80 B |
| 05/15/2025 | $25.48 | $25.47 (-0.04%) | $25.51 | $25.18 | 12.00 K | $1.80 B |
| 05/14/2025 | $25.46 | $25.26 (-0.79%) | $25.46 | $25.26 | 7.31 K | $1.79 B |
| 05/13/2025 | $25.19 | $25.28 (0.36%) | $25.47 | $25.19 | 9.44 K | $1.79 B |
| 05/12/2025 | $25.85 | $25.75 (-0.39%) | $26.14 | $25.70 | 11.10 K | $1.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
