Abacus Life, Inc. - Class A Common Stock (NQ: ABL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	6.980	6.980	6.565	6.900	3,093	-0.16(-2.27%)
Nov 29, 2023	7.280	7.280	7.050	7.060	7,721	-0.04(-0.56%)
Nov 28, 2023	7.310	7.310	7.062	7.100	7,003	-0.01(-0.14%)
Nov 27, 2023	6.990	7.120	6.950	7.110	11,027	+0.11(+1.57%)
Nov 24, 2023	6.920	7.000	6.920	7.000	3,176	-0.12(-1.69%)
Nov 22, 2023	6.530	7.120	6.530	7.120	6,898	+0.63(+9.71%)
Nov 21, 2023	6.250	6.530	6.220	6.490	13,804	-0.03(-0.46%)
Nov 20, 2023	6.460	6.530	6.385	6.520	3,525	+0.22(+3.49%)
Nov 17, 2023	6.030	6.350	5.850	6.300	17,897	+0.11(+1.78%)
Nov 16, 2023	6.270	6.270	6.020	6.190	22,865	+0.22(+3.69%)
Nov 15, 2023	6.160	6.200	5.970	5.970	9,868	-0.06(-0.99%)
Nov 14, 2023	6.950	6.950	5.750	6.030	58,044	-0.69(-10.27%)
Nov 13, 2023	7.110	7.110	6.220	6.720	26,138	-0.11(-1.61%)
Nov 10, 2023	6.870	6.975	6.660	6.830	7,075	-0.15(-2.15%)
Nov 09, 2023	7.200	7.588	6.550	6.980	35,539	-0.02(-0.29%)
Nov 08, 2023	6.900	7.030	6.200	7.000	7,029	+0.10(+1.45%)
Nov 07, 2023	6.910	7.460	6.890	6.900	25,229	+0.10(+1.47%)
Nov 06, 2023	6.600	7.150	6.510	6.800	5,394	+0.17(+2.56%)
Nov 03, 2023	6.400	6.630	6.300	6.630	2,643	+0.33(+5.24%)
Nov 02, 2023	6.250	6.345	6.250	6.300	4,941	+0.02(+0.32%)
Nov 01, 2023	6.300	6.480	6.262	6.280	6,893	+0.17(+2.76%)
Oct 31, 2023	6.112	6.112	6.112	6.112	536	+0.01(+0.19%)
Oct 30, 2023	6.130	6.349	6.020	6.100	3,487	-0.06(-0.89%)
Oct 27, 2023	6.000	6.160	6.000	6.155	4,419	+0.08(+1.40%)
Oct 26, 2023	6.380	6.380	6.070	6.070	1,050	-0.30(-4.71%)
Oct 25, 2023	6.180	6.880	6.010	6.370	13,315	+0.18(+2.92%)
Oct 24, 2023	6.189	6.189	6.189	6.189	1,669	+0.09(+1.46%)
Oct 23, 2023	6.270	6.810	6.020	6.100	3,776	-0.11(-1.77%)
Oct 20, 2023	6.200	6.430	6.150	6.210	5,222	+0.00(+0.00%)
Oct 19, 2023	6.680	6.680	6.200	6.210	12,714	-0.56(-8.27%)
Oct 18, 2023	6.252	6.785	6.252	6.770	7,422	+0.27(+4.15%)
Oct 17, 2023	6.600	6.840	6.500	6.500	2,364	+0.10(+1.56%)
Oct 16, 2023	6.320	6.640	6.400	6.400	3,334	+0.11(+1.75%)
Oct 13, 2023	6.770	6.803	6.200	6.290	10,444	-0.38(-5.70%)
Oct 12, 2023	6.825	6.825	6.600	6.670	1,899	+0.11(+1.68%)
Oct 11, 2023	6.710	6.720	6.400	6.560	12,513	-0.44(-6.29%)
Oct 10, 2023	6.800	7.100	6.800	7.000	2,465	+0.19(+2.79%)
Oct 09, 2023	6.840	6.890	6.530	6.810	6,418	-0.19(-2.71%)
Oct 06, 2023	7.000	7.090	6.850	7.000	5,965	+0.05(+0.72%)
Oct 05, 2023	7.260	7.311	6.890	6.950	13,566	-0.45(-6.10%)
Oct 04, 2023	7.025	7.425	6.940	7.401	3,527	+0.47(+6.80%)
Oct 03, 2023	6.825	6.930	6.825	6.930	524	-0.30(-4.15%)
Oct 02, 2023	6.850	7.230	6.700	7.230	8,538	+0.40(+5.86%)
Sep 29, 2023	7.200	7.600	6.800	6.830	20,691	-0.20(-2.84%)
Sep 28, 2023	7.230	7.515	7.030	7.030	7,761	-0.20(-2.77%)
Sep 27, 2023	6.820	7.390	6.820	7.230	3,064	+0.46(+6.79%)
Sep 26, 2023	6.540	7.015	6.530	6.770	12,850	+0.16(+2.42%)
Sep 25, 2023	6.820	6.850	6.610	6.610	20,737	-0.18(-2.65%)
Sep 22, 2023	7.150	7.150	6.790	6.790	2,070	-0.31(-4.37%)
Sep 21, 2023	7.200	7.870	6.750	7.100	22,522	+0.09(+1.28%)
Sep 20, 2023	7.290	7.336	7.000	7.010	5,489	-0.24(-3.31%)
Sep 19, 2023	7.290	7.595	7.230	7.250	17,904	+0.11(+1.54%)
Sep 18, 2023	7.480	7.990	7.061	7.140	29,252	-0.58(-7.51%)
Sep 15, 2023	7.700	8.190	7.650	7.720	19,201	+0.07(+0.92%)
Sep 14, 2023	8.080	8.650	7.650	7.650	19,637	-0.63(-7.61%)
Sep 13, 2023	8.140	8.575	7.560	8.280	31,624	+0.18(+2.22%)
Sep 12, 2023	8.560	8.750	8.050	8.100	2,101	+0.35(+4.52%)
Sep 11, 2023	7.560			7.750	3,348	-1.19(-13.31%)
Sep 06, 2023				8.940	0	-0.12(-1.32%)
Sep 05, 2023	9.594	9.594	9.060	9.060	12,672	-0.10(-1.09%)

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.