5 DAY PERFORMANCE
-1.16%
1 MONTH PERFORMANCE
+0.35%
3 MONTH PERFORMANCE
-4.53%
6 MONTH PERFORMANCE
-3.81%
YEAR-TO-DATE PERFORMANCE
-24.27%
1 YEAR PERFORMANCE
+1.55%
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 |
|---|---|---|---|---|---|---|
| 05/16/2025 | $25.49 | $25.49 (0.01%) | $25.49 | $25.37 | 833 | |
| 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 |
| 03/14/2025 | $26.00 | $26.23 (0.88%) | $26.23 | $25.98 | 1.80 K | $1.67 B |
| 03/13/2025 | $26.02 | $26.00 (-0.08%) | $26.02 | $25.61 | 2.73 K | $1.66 B |
| 03/12/2025 | $26.06 | $26.05 (-0.04%) | $26.15 | $26.05 | 1.00 K | $1.66 B |
| 03/11/2025 | $26.05 | $26.05 (0%) | $26.05 | $26.05 | 0 | $1.66 B |
| 03/10/2025 | $26.28 | $26.05 (-0.88%) | $26.28 | $26.03 | 16.50 K | $1.66 B |
| 03/07/2025 | $26.15 | $26.32 (0.65%) | $26.34 | $26.15 | 15.80 K | $1.68 B |
| 03/06/2025 | $26.18 | $26.18 (0%) | $26.18 | $26.18 | 2.64 K | $1.67 B |
| 03/05/2025 | $26.17 | $26.30 (0.5%) | $26.35 | $26.15 | 6.80 K | $1.68 B |
| 03/04/2025 | $26.20 | $26.15 (-0.19%) | $26.20 | $26.05 | 2.10 K | $1.67 B |
| 03/03/2025 | $26.20 | $26.20 (0%) | $26.20 | $26.20 | 500 | $1.67 B |
| 02/28/2025 | $26.20 | $26.32 (0.46%) | $26.32 | $26.10 | 26.00 K | $1.68 B |
| 02/27/2025 | $26.30 | $26.12 (-0.68%) | $26.34 | $26.12 | 8.65 K | $1.67 B |
| 02/26/2025 | $26.51 | $26.33 (-0.68%) | $26.60 | $26.07 | 8.50 K | $1.68 B |
| 02/25/2025 | $26.43 | $26.55 (0.45%) | $26.55 | $26.43 | 2.75 K | $1.70 B |
| 02/24/2025 | $26.55 | $26.55 (0%) | $26.55 | $26.34 | 2.42 K | $1.70 B |
| 02/21/2025 | $26.60 | $26.55 (-0.19%) | $26.60 | $26.40 | 2.03 K | $1.70 B |
| 02/20/2025 | $26.70 | $26.55 (-0.56%) | $26.70 | $25.98 | 6.00 K | $1.70 B |
| 02/19/2025 | $26.60 | $26.75 (0.56%) | $26.90 | $26.60 | 2.80 K | $1.71 B |
| 02/18/2025 | $26.18 | $26.65 (1.8%) | $26.65 | $26.18 | 2.00 K | $1.70 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.
