-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+2.43% -
3 MONTH PERFORMANCE
+3.31% -
6 MONTH PERFORMANCE
+5.15% -
YEAR-TO-DATE PERFORMANCE
+5.11%
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 |
|---|---|---|---|---|---|---|
| 09/30/2024 | $26.55 | $26.55 (0%) | $26.55 | $26.55 | 155 | $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 | 0 | $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 | 1,741 | $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 | 4,525 | $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 | 1,770 | $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 |
| 08/20/2024 | $25.36 | $25.49 (0.51%) | $25.49 | $25.36 | 2,700 | $1.63 B |
| 08/19/2024 | $25.20 | $25.40 (0.79%) | $25.40 | $25.20 | 15,600 | $1.62 B |
| 08/16/2024 | $25.21 | $25.11 (-0.4%) | $25.21 | $25.11 | 3,712 | $1.60 B |
| 08/15/2024 | $25.10 | $25.15 (0.2%) | $25.20 | $25.04 | 4,200 | $1.61 B |
| 08/14/2024 | $25.02 | $25.15 (0.52%) | $25.20 | $24.90 | 28,300 | $1.61 B |
| 08/13/2024 | $25.45 | $25.53 (0.31%) | $25.63 | $25.45 | 20,616 | $1.63 B |
| 08/12/2024 | $25.57 | $25.44 (-0.51%) | $25.57 | $25.41 | 8,615 | $1.62 B |
| 08/09/2024 | $25.38 | $25.40 (0.08%) | $25.63 | $25.37 | 7,411 | $1.62 B |
| 08/08/2024 | $25.37 | $25.38 (0.04%) | $25.59 | $25.34 | 3,822 | $1.62 B |
| 08/07/2024 | $25.40 | $25.36 (-0.16%) | $25.68 | $25.36 | 8,900 | $1.62 B |
| 08/06/2024 | $25.55 | $25.40 (-0.59%) | $25.55 | $25.36 | 6,001 | $1.62 B |
| 08/05/2024 | $25.45 | $25.40 (-0.2%) | $25.51 | $25.40 | 7,243 | $1.62 B |
| 08/02/2024 | $25.75 | $25.69 (-0.23%) | $25.75 | $25.44 | 3,512 | $1.64 B |
| 08/01/2024 | $25.76 | $25.75 (-0.04%) | $26.06 | $25.74 | 3,206 | $1.64 B |
| 07/31/2024 | $25.75 | $25.76 (0.04%) | $25.85 | $25.75 | 2,100 | $1.64 B |
| 07/30/2024 | $25.66 | $25.63 (-0.12%) | $25.89 | $25.63 | 4,300 | $1.64 B |
| 07/29/2024 | $25.82 | $26.06 (0.93%) | $26.06 | $25.80 | 3,616 | $1.66 B |
| 07/26/2024 | $25.91 | $25.83 (-0.31%) | $25.91 | $25.81 | 500 | $1.65 B |
| 07/25/2024 | $25.91 | $25.84 (-0.27%) | $25.91 | $25.59 | 2,218 | $1.65 B |
| 07/24/2024 | $25.90 | $25.89 (-0.04%) | $25.91 | $25.88 | 1,000 | $1.65 B |
| 07/23/2024 | $25.94 | $25.94 (0%) | $25.94 | $25.94 | 222 | $1.66 B |
| 07/22/2024 | $25.94 | $25.91 (-0.12%) | $25.94 | $25.91 | 449 | $1.65 B |
| 07/19/2024 | $25.95 | $25.95 (0%) | $25.98 | $25.94 | 900 | $1.66 B |
| 07/18/2024 | $25.84 | $25.84 (0%) | $25.84 | $25.84 | 500 | $1.65 B |
| 07/17/2024 | $25.99 | $25.84 (-0.58%) | $25.99 | $25.62 | 4,238 | $1.65 B |
| 07/16/2024 | $25.99 | $25.99 (0%) | $25.99 | $25.91 | 1,034 | $1.66 B |
| 07/15/2024 | $25.91 | $25.92 (0.04%) | $26.05 | $25.91 | 1,500 | $1.65 B |
| 07/12/2024 | $25.85 | $25.91 (0.23%) | $25.95 | $25.85 | 1,619 | $1.65 B |
| 07/11/2024 | $25.90 | $25.64 (-1%) | $25.90 | $25.63 | 900 | $1.64 B |
| 07/10/2024 | $25.89 | $25.89 (0%) | $25.89 | $25.89 | 1,500 | $1.65 B |
| 07/09/2024 | $25.62 | $25.91 (1.13%) | $25.91 | $25.62 | 909 | $1.65 B |
| 07/08/2024 | $25.83 | $25.72 (-0.43%) | $25.89 | $25.72 | 2,240 | $1.64 B |
| 07/05/2024 | $25.80 | $25.97 (0.66%) | $25.99 | $25.80 | 2,200 | $1.66 B |
| 07/03/2024 | $25.89 | $25.78 (-0.42%) | $25.99 | $25.56 | 5,908 | $1.65 B |
| 07/02/2024 | $25.80 | $25.89 (0.35%) | $25.91 | $25.79 | 7,618 | $1.65 B |
| 07/01/2024 | $25.70 | $25.70 (0%) | $25.70 | $25.70 | 401 | $1.64 B |