ABL - Abacus Life, Inc.
8.38
0.130 1.551%
Share volume: 420,371
Last Updated: 05-08-2025
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$8.25
0.13
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $8.25 | $8.25 | $8.45 | $8.45 | $8.12 | $8.12 | $8.38 | $8.38 | 420,371 | $420,371.00 |
| 05-07-2025 | $8.23 | $8.23 | $8.32 | $8.32 | $8.15 | $8.15 | $8.25 | $8.25 | 277,460 | $277,460.00 |
| 05-06-2025 | $8.18 | $8.18 | $8.32 | $8.32 | $8.11 | $8.11 | $8.20 | $8.20 | 254,907 | $254,907.00 |
| 05-05-2025 | $8.23 | $8.23 | $8.38 | $8.38 | $8.23 | $8.23 | $8.26 | $8.26 | 226,367 | $226,367.00 |
| 05-02-2025 | $8.30 | $8.30 | $8.47 | $8.47 | $8.16 | $8.16 | $8.27 | $8.27 | 350,483 | $350,483.00 |
| 05-01-2025 | $8.20 | $8.20 | $8.29 | $8.29 | $8.02 | $8.02 | $8.25 | $8.25 | 306,405 | $306,405.00 |
| 04-30-2025 | $8.20 | $8.20 | $8.44 | $8.44 | $8.19 | $8.19 | $8.26 | $8.26 | 467,729 | $467,729.00 |
| 04-29-2025 | $8.40 | $8.40 | $8.40 | $8.40 | $8.00 | $8.00 | $8.20 | $8.20 | 315,015 | $315,015.00 |
| 04-28-2025 | $8.22 | $8.22 | $8.36 | $8.36 | $8.09 | $8.09 | $8.24 | $8.24 | 263,847 | $263,847.00 |
| 04-25-2025 | $8.29 | $8.29 | $8.37 | $8.37 | $8.14 | $8.14 | $8.27 | $8.27 | 221,289 | $221,289.00 |
