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

$24.82

$0.05 (-0.2%)
Last update: 04:00 PM EST
Day's range
$24.59
Day's range
$24.97

5 DAY PERFORMANCE

-0.88%

1 MONTH PERFORMANCE

-2.44%

3 MONTH PERFORMANCE

-5.38%

6 MONTH PERFORMANCE

-6.94%

YEAR-TO-DATE PERFORMANCE

-26.26%

1 YEAR PERFORMANCE

-3.08%

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
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
05/09/2025 $25.91 $25.79 (-0.46%) $26.11 $25.76 13.70 K $2.11 B
05/08/2025 $25.85 $25.90 (0.19%) $26.15 $25.73 8.70 K $2.12 B
05/07/2025 $26.25 $25.50 (-2.86%) $26.25 $25.42 23.40 K $2.09 B
05/06/2025 $26.02 $26.26 (0.92%) $26.36 $26.02 1.61 K $2.15 B
05/05/2025 $25.81 $25.88 (0.27%) $25.92 $25.81 3.20 K $2.12 B
05/02/2025 $26.02 $25.70 (-1.23%) $26.02 $25.62 18.71 K $2.10 B
05/01/2025 $25.91 $25.82 (-0.35%) $25.91 $25.59 6.70 K $2.11 B
04/30/2025 $25.83 $25.83 (0%) $26.02 $25.73 5.75 K $2.11 B
04/29/2025 $25.64 $25.61 (-0.12%) $25.67 $25.61 4.30 K $2.09 B
04/28/2025 $25.51 $25.69 (0.71%) $25.71 $25.51 10.21 K $2.10 B
04/25/2025 $25.54 $25.66 (0.47%) $25.66 $25.54 2.10 K $1.64 B
04/24/2025 $25.49 $25.60 (0.43%) $25.63 $25.13 19.93 K $1.63 B
04/23/2025 $25.70 $25.63 (-0.27%) $25.88 $25.47 14.50 K $1.64 B
04/22/2025 $25.51 $25.61 (0.39%) $25.86 $25.51 2.70 K $1.64 B
04/21/2025 $25.53 $25.29 (-0.94%) $25.61 $25.16 6.15 K $1.61 B
04/17/2025 $25.45 $25.53 (0.31%) $25.70 $25.44 6.20 K $1.63 B
04/16/2025 $25.50 $25.40 (-0.39%) $25.51 $25.40 5.10 K $1.62 B
04/15/2025 $25.37 $25.46 (0.35%) $25.64 $25.37 5.33 K $1.63 B
04/14/2025 $25.16 $25.35 (0.76%) $25.40 $25.16 3.45 K $1.62 B
04/11/2025 $25.10 $25.16 (0.24%) $25.16 $25.10 3.80 K $1.61 B
04/10/2025 $25.22 $25.02 (-0.79%) $25.26 $24.93 91.60 K $1.60 B
04/09/2025 $24.90 $25.16 (1.04%) $25.30 $24.88 17.60 K $1.61 B
04/08/2025 $25.20 $25.10 (-0.4%) $25.25 $25.00 11.30 K $1.60 B
04/07/2025 $25.14 $25.00 (-0.56%) $25.20 $24.90 17.80 K $1.60 B
04/04/2025 $25.20 $25.15 (-0.2%) $25.64 $25.01 22.03 K $1.61 B
04/03/2025 $25.66 $25.40 (-1.01%) $25.66 $25.09 12.54 K $1.62 B
04/02/2025 $24.71 $25.45 (2.99%) $25.65 $24.71 153.53 K $1.62 B
04/01/2025 $24.52 $24.63 (0.45%) $24.75 $24.35 130.81 K $1.57 B
03/31/2025 $25.25 $24.43 (-3.25%) $25.25 $24.43 485.53 K $1.56 B
03/28/2025 $25.03 $25.09 (0.24%) $25.37 $24.62 71.30 K $1.60 B
03/27/2025 $25.40 $25.04 (-1.42%) $25.72 $24.09 83.90 K $1.60 B
03/26/2025 $25.63 $25.45 (-0.7%) $25.93 $25.09 28.10 K $1.62 B
03/25/2025 $25.80 $25.80 (0%) $25.93 $25.60 33.73 K $1.65 B
03/24/2025 $25.76 $25.88 (0.47%) $25.92 $25.71 5.40 K $1.65 B
03/21/2025 $25.88 $25.60 (-1.08%) $25.95 $25.45 20.90 K $1.63 B
03/20/2025 $26.28 $25.67 (-2.32%) $26.28 $25.41 28.70 K $1.64 B
03/19/2025 $26.03 $26.15 (0.46%) $26.20 $26.03 2.20 K $1.67 B
03/18/2025 $26.21 $26.23 (0.08%) $26.33 $25.91 4.70 K $1.67 B
03/17/2025 $26.27 $26.33 (0.23%) $26.40 $26.20 22.34 K $1.68 B