Get the Stockscreener App
7.8206
1.32%
-0.1094
Abacus Life Inc Stock (ABL) Price History
The historical daily chart and data for Abacus Life Inc stock (ABL), show that the latest closing stock price as of February 07, 2025, is $7.8206.
- Abacus Life Inc all-time high stock price is $13.25, occurred on February 07, 2024.
- The lowest Abacus Life Inc stock price recorded was $5.75 on November 14, 2023. Since then, Abacus Life Inc's stock price has risen over 36.01% to $7.8206 now.
- The 52-week high stock price for ABL is $12.65, representing a 61.75% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for ABL is $6.75, indicating a -13.69% decrease from the current share price, occurred on January 13, 2025.
The table below shows more information about ABL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $8.01 | $7.61 | $0.40 | 202,224.0 | -1.26% |
| Feb 06, 2025 | $8.15 | $7.74 | $0.41 | 542,940.0 | +3.93% |
| Feb 05, 2025 | $7.74 | $7.54 | $0.20 | 318,647.0 | -2.05% |
| Feb 04, 2025 | $7.92 | $7.56 | $0.36 | 291,101.0 | +1.56% |
| Feb 03, 2025 | $7.81 | $7.57 | $0.24 | 167,673.0 | -1.54% |
| Jan 31, 2025 | $8.00 | $7.70 | $0.30 | 294,464.0 | -1.27% |
| Jan 30, 2025 | $7.99 | $7.79 | $0.203 | 132,539.0 | +1.41% |
| Jan 29, 2025 | $8.02 | $7.73 | $0.29 | 121,015.0 | -2.75% |
| Jan 28, 2025 | $8.03 | $7.83 | $0.20 | 115,643.0 | +1.27% |
| Jan 27, 2025 | $8.07 | $7.79 | $0.285 | 143,048.0 | -0.38% |
| Jan 24, 2025 | $8.00 | $7.59 | $0.41 | 247,306.0 | +3.80% |
| Jan 23, 2025 | $7.93 | $7.52 | $0.41 | 156,765.0 | +0.13% |
| Jan 22, 2025 | $7.66 | $7.33 | $0.33 | 250,167.0 | +1.46% |
| Jan 21, 2025 | $7.70 | $7.41 | $0.29 | 204,190.0 | +0.94% |
| Jan 17, 2025 | $7.66 | $7.18 | $0.48 | 152,897.0 | +0.95% |
| Jan 16, 2025 | $7.55 | $7.35 | $0.20 | 139,379.0 | -1.60% |
| Jan 15, 2025 | $7.65 | $7.33 | $0.32 | 260,632.0 | +1.35% |
| Jan 14, 2025 | $7.63 | $7.06 | $0.57 | 217,210.0 | +4.08% |
| Jan 13, 2025 | $7.17 | $6.75 | $0.425 | 449,574.0 | +2.75% |
| Jan 10, 2025 | $7.43 | $6.83 | $0.60 | 617,468.0 | -6.36% |
| Jan 08, 2025 | $7.56 | $7.25 | $0.315 | 197,496.0 | -2.25% |
Abacus Life Inc Stock (ABL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Abacus Life Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ABL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Abacus Life Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Abacus Life Inc Stock (ABL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $8.15 | $7.54 | $0.61 | 1,522,585.0 | +0.51% |
| Jan, 2025 | $8.07 | $6.75 | $1.32 | 4,247,798.0 | -0.51% |
Abacus Life Inc Stock (ABL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.22 | $7.42 | $0.80 | 4,779,772.0 | -5.26% |
| Nov, 2024 | $9.25 | $7.07 | $2.18 | 5,601,673.0 | -5.32% |
| Oct, 2024 | $10.30 | $8.50 | $1.80 | 1,442,922.0 | -14.62% |
| Sep, 2024 | $10.95 | $9.56 | $1.39 | 2,861,497.0 | -0.88% |
| Aug, 2024 | $11.86 | $8.88 | $2.98 | 1,398,041.0 | +5.91% |
| Jul, 2024 | $11.14 | $8.24 | $2.90 | 1,822,982.0 | +11.45% |
| Jun, 2024 | $12.40 | $8.30 | $4.10 | 2,230,522.0 | -24.19% |
| May, 2024 | $12.36 | $10.03 | $2.33 | 539,837.0 | -4.60% |
| Apr, 2024 | $12.50 | $11.25 | $1.25 | 780,778.0 | -1.81% |
| Mar, 2024 | $12.65 | $11.00 | $1.65 | 485,824.0 | +3.05% |
| Feb, 2024 | $13.25 | $10.20 | $3.05 | 741,941.0 | -5.06% |
| Jan, 2024 | $12.66 | $8.79 | $3.88 | 1,145,409.0 | +28.88% |
Abacus Life Inc Stock (ABL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.43 | $6.56 | $3.87 | 835,748.0 | +40.00% |
| Nov, 2023 | $7.59 | $5.75 | $1.84 | 285,802.0 | +12.90% |
| Oct, 2023 | $7.42 | $6.00 | $1.42 | 125,167.0 | -10.52% |
| Sep, 2023 | $8.75 | $6.51 | $2.24 | 258,359.0 | +0.00% |
3.47%
1.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):