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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	25.29	25.48	25.29	25.48	1,525	+0.12(+0.47%)
Apr 29, 2024	25.15	25.71	25.15	25.36	1,648	-0.03(-0.12%)
Apr 26, 2024	25.45	25.45	25.16	25.39	4,234	-0.06(-0.24%)
Apr 25, 2024	25.45	25.45	25.45	25.45	856	-0.14(-0.53%)
Apr 24, 2024	25.40	25.59	25.40	25.59	1,904	+0.37(+1.45%)
Apr 23, 2024	25.60	25.60	25.15	25.22	5,592	-0.25(-0.98%)
Apr 22, 2024	25.45	25.51	25.45	25.47	2,064	+0.12(+0.47%)
Apr 19, 2024	25.32	25.39	25.31	25.35	1,568	-0.01(-0.04%)
Apr 18, 2024	25.45	25.60	25.31	25.36	2,431	+0.05(+0.20%)
Apr 17, 2024	25.32	25.32	25.30	25.31	1,160	-0.29(-1.13%)
Apr 16, 2024	25.50	25.60	25.50	25.60	1,444	+0.15(+0.59%)
Apr 15, 2024	25.45	25.45	25.45	25.45	220	-0.01(-0.04%)
Apr 12, 2024	25.33	25.46	25.31	25.46	1,088	-0.13(-0.51%)
Apr 11, 2024	25.59	25.59	25.59	25.59	364	-0.01(-0.04%)
Apr 10, 2024	25.49	25.60	25.45	25.60	13,590	+0.20(+0.79%)
Apr 09, 2024	25.40	25.40	25.35	25.40	7,913	-0.09(-0.35%)
Apr 08, 2024	25.48	25.50	25.48	25.49	4,086	+0.02(+0.08%)
Apr 05, 2024	25.35	25.47	25.31	25.47	2,790	+0.16(+0.62%)
Apr 04, 2024	25.22	25.35	25.14	25.31	5,705	-0.04(-0.14%)
Apr 03, 2024	25.28	25.35	25.28	25.35	1,090	+0.00(+0.00%)
Apr 02, 2024	25.35	25.35	25.35	25.35	2,476	+0.10(+0.41%)
Apr 01, 2024	25.24	25.25	25.24	25.25	876	-0.03(-0.13%)
Mar 28, 2024	25.18	25.28	25.18	25.28	3,063	+0.09(+0.36%)
Mar 27, 2024	25.20	25.20	25.16	25.19	13,916	-0.11(-0.43%)
Mar 26, 2024	25.20	25.30	25.20	25.30	4,965	+0.20(+0.80%)
Mar 25, 2024	25.20	25.20	25.06	25.10	4,586	-0.10(-0.40%)
Mar 22, 2024	25.18	25.39	25.18	25.20	4,628	-0.15(-0.59%)
Mar 21, 2024	25.20	25.37	25.20	25.35	4,844	+0.21(+0.84%)
Mar 20, 2024	25.25	25.33	25.02	25.14	17,145	-0.11(-0.44%)
Mar 19, 2024	25.25	25.25	25.14	25.25	2,884	+0.02(+0.08%)
Mar 18, 2024	25.23	25.24	25.06	25.23	6,123	-0.01(-0.04%)
Mar 15, 2024	25.03	25.25	25.02	25.24	2,145	+0.18(+0.74%)
Mar 14, 2024	25.07	25.10	25.05	25.05	1,644	-0.04(-0.14%)
Mar 13, 2024	25.17	25.17	25.01	25.09	6,177	-0.13(-0.52%)
Mar 12, 2024	25.20	25.22	25.20	25.22	1,963	+0.00(+0.00%)
Mar 11, 2024	25.25	25.25	25.13	25.22	2,394	+0.02(+0.08%)
Mar 08, 2024	25.25	25.25	25.20	25.20	1,237	+0.02(+0.10%)
Mar 07, 2024	25.25	25.25	25.18	25.18	13,298	-0.06(-0.26%)
Mar 06, 2024	25.25	25.25	25.24	25.24	6,296	+0.00(+0.00%)
Mar 05, 2024	25.25	25.25	25.22	25.24	6,614	-0.01(-0.04%)
Mar 04, 2024	25.19	25.25	25.19	25.25	5,179	+0.06(+0.24%)
Mar 01, 2024	25.19	25.20	25.18	25.19	5,007	+0.14(+0.56%)
Feb 29, 2024	25.15	25.15	25.05	25.05	2,137	-0.05(-0.20%)
Feb 28, 2024	25.10	25.10	25.10	25.10	3,000	+0.05(+0.20%)
Feb 27, 2024	25.10	25.10	25.00	25.05	2,110	-0.12(-0.48%)
Feb 26, 2024	25.05	25.20	25.03	25.17	3,301	+0.12(+0.48%)
Feb 23, 2024	24.95	25.05	24.95	25.05	3,329	+0.03(+0.12%)
Feb 22, 2024	25.02	25.02	25.02	25.02	2,020	+0.02(+0.08%)
Feb 21, 2024	25.02	25.02	24.93	25.00	5,461	+0.22(+0.89%)
Feb 20, 2024	25.02	25.02	24.78	24.78	19,061	-0.02(-0.08%)
Feb 16, 2024	24.90	24.90	24.79	24.80	8,901	-0.14(-0.56%)
Feb 15, 2024	25.05	25.20	24.71	24.94	22,864	-0.11(-0.44%)
Feb 14, 2024	24.99	25.05	24.95	25.05	21,547	+0.06(+0.24%)
Feb 13, 2024	24.97	24.99	24.90	24.99	9,696	+0.02(+0.08%)
Feb 12, 2024	24.95	25.15	24.76	24.97	26,534	+0.06(+0.24%)
Feb 09, 2024	25.14	25.38	24.68	24.91	42,676	-0.64(-2.50%)
Feb 08, 2024	25.46	25.55	25.46	25.55	4,073	+0.08(+0.31%)
Feb 07, 2024	25.47	25.47	25.47	25.47	476	-0.05(-0.20%)
Feb 06, 2024	25.52	25.52	25.52	25.52	554	+0.06(+0.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.