Free Trial

Abacus Life (ABL) Stock Chart & Stock Price History

→ What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad)
Free ABL Stock Alerts
$11.41
+1.36 (+13.53%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Abacus Life Stock Price Performance

5 Day
Performance
+6.64%
1 Month
Performance
-2.48%
3 Month
Performance
-5.70%
6 Month
Performance
+62.77%
Year-To-Date
Performance
+18.12%
Receive ABL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Abacus Life and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

ABL Stock Chart for Sunday, June, 2, 2024

ABL Chart by TradingView

Abacus Life Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$10.05$11.41
+13.53%		$11.89$10.0328,193 shs$729.33 million
05/30/2024$11.79$10.05
-14.76%		$11.64$10.0559,349 shs$642.40 million
05/29/2024$11.70$11.79
+0.77%		$11.99$11.2050,364 shs$753.62 million
05/28/2024$10.70$11.70
+9.35%		$12.15$10.6988,493 shs$747.92 million
05/27/2024$10.70$10.70$11.30$10.7014,500 shs$683.94 million
05/24/2024$10.74$10.70
-0.37%		$11.30$10.7014,527 shs$683.94 million
05/23/2024$11.17$10.74
-3.85%		$11.95$10.6323,867 shs$686.55 million
05/22/2024$11.25$11.17
-0.71%		$11.50$10.7525,805 shs$713.99 million
05/21/2024$11.57$11.25
-2.77%		$11.66$11.0314,670 shs$719.10 million
05/20/2024$11.50$11.57
+0.61%		$11.89$11.5315,940 shs$739.55 million
05/17/2024$11.64$11.52
-1.03%		$11.79$11.501,968 shs$733.71 million
05/16/2024$11.97$11.64
-2.76%		$11.92$11.5915,862 shs$741.35 million
05/15/2024$11.68$11.97
+2.48%		$11.97$11.657,985 shs$762.37 million
05/14/2024$11.96$11.68
-2.34%		$12.09$11.4246,552 shs$743.90 million
05/13/2024$11.98$11.96
-0.17%		$12.23$11.9029,845 shs$761.73 million
05/10/2024$11.95$11.98
+0.25%		$12.18$11.9822,923 shs$763.07 million
05/09/2024$12.05$11.95
-0.83%		$12.10$11.959,092 shs$761.16 million
05/08/2024$12.00$12.05
+0.42%		$12.11$11.948,210 shs$763.07 million
05/07/2024$12.07$12.00
-0.58%		$12.10$11.9219,834 shs$764.28 million
05/06/2024$12.06$12.07
+0.08%		$12.12$11.998,491 shs$768.74 million
05/03/2024$11.88$12.06
+1.52%		$12.11$11.6419,156 shs$768.10 million
05/02/2024$11.70$11.88
+1.54%		$12.10$11.8819,594 shs$756.64 million
05/01/2024$11.73$11.70
-0.26%		$12.05$11.709,173 shs$745.17 million
04/30/2024$11.84$11.73
-0.93%		$12.05$11.737,035 shs$747.08 million
04/29/2024$11.93$11.84
-0.75%		$12.03$11.8416,064 shs$754.09 million
04/26/2024$11.98$11.93
-0.42%		$12.11$11.8221,057 shs$759.82 million
04/25/2024$11.98$11.98$12.45$11.6530,866 shs$763.01 million
04/24/2024$12.07$11.98
-0.75%		$12.04$11.6035,745 shs$763.07 million
04/23/2024$11.87$12.07
+1.68%		$12.13$11.9047,990 shs$768.74 million
04/22/2024$11.84$11.87
+0.25%		$12.07$11.5025,268 shs$756 million
04/19/2024$11.84$11.84$11.92$11.8112,987 shs$754.09 million
04/18/2024$11.79$11.84
+0.42%		$11.96$11.7827,150 shs$754.09 million
04/17/2024$12.03$11.79
-2.00%		$12.08$11.6624,283 shs$750.91 million
04/16/2024$11.90$12.03
+1.09%		$12.17$11.5066,920 shs$766.19 million
04/15/2024$12.08$11.90
-1.49%		$12.04$11.6513,600 shs$757.91 million
04/12/2024$11.50$12.08
+5.04%		$12.50$11.4079,140 shs$769.38 million
04/11/2024$11.89$11.50
-3.28%		$11.86$11.2546,433 shs$732.44 million
04/10/2024$12.00$11.89
-0.92%		$12.10$11.7543,736 shs$757.27 million
04/09/2024$12.00$12.00$12.13$11.9038,853 shs$764.28 million
04/08/2024$11.94$12.00
+0.50%		$12.43$11.38142,226 shs$764.28 million
The only financial event in 2024 that matters (Ad)

Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.

Stream the documentary for free by clicking here
04/05/2024$12.00$11.94
-0.50%		$12.06$11.9221,982 shs$760.52 million
04/04/2024$11.85$12.00
+1.27%		$12.10$11.6017,139 shs$764.28 million
04/03/2024$12.00$11.85
-1.25%		$12.15$11.8524,062 shs$754.73 million
04/02/2024$12.21$12.00
-1.72%		$12.35$11.5522,418 shs$764.28 million
04/01/2024$12.18$12.21
+0.25%		$12.38$12.0616,632 shs$777.66 million
03/29/2024$12.18$12.18$12.29$11.7932,308 shs$771.60 million
03/28/2024$11.66$12.18
+4.46%		$12.29$11.7932,308 shs$771.60 million
03/27/2024$12.21$11.66
-4.50%		$12.18$11.6614,921 shs$738.66 million
03/26/2024$12.09$12.21
+0.99%		$12.30$11.9729,567 shs$773.50 million
03/25/2024$12.14$12.09
-0.41%		$12.26$11.9922,211 shs$765.90 million
03/22/2024$12.18$12.14
-0.33%		$12.14$11.3213,528 shs$769.07 million
03/21/2024$12.20$12.18
-0.16%		$12.65$11.9234,883 shs$771.60 million
03/20/2024$12.18$12.20
+0.16%		$12.37$11.6515,974 shs$772.87 million
03/19/2024$12.20$12.18
-0.16%		$12.20$12.0923,128 shs$771.60 million
03/18/2024$12.20$12.20$12.28$12.1017,923 shs$772.87 million
03/15/2024$12.22$12.20
-0.16%		$12.20$11.8131,200 shs$772.87 million
03/14/2024$12.20$12.22
+0.16%		$12.22$12.0222,992 shs$774.14 million
03/13/2024$11.15$12.20
+9.42%		$12.26$11.1731,407 shs$772.87 million
03/12/2024$11.28$11.15
-1.15%		$12.43$11.1588,486 shs$706.35 million
03/11/2024$11.02$11.28
+2.36%		$11.51$11.009,415 shs$714.59 million
03/08/2024$11.38$11.02
-3.16%		$11.59$11.0221,808 shs$698.12 million
03/07/2024$11.06$11.38
+2.89%		$11.39$11.118,646 shs$720.92 million
03/06/2024$11.65$11.06
-5.06%		$11.61$11.0012,375 shs$700.65 million
03/05/2024$11.78$11.65
-1.10%		$11.93$11.5016,715 shs$738.03 million
03/04/2024$12.10$11.78
-2.64%		$12.20$11.5316,962 shs$746.26 million
03/01/2024$11.82$12.10
+2.37%		$12.11$11.9321,387 shs$766.54 million
02/29/2024$11.63$11.82
+1.63%		$12.06$11.6049,129 shs$748.80 million

Related Companies:
This page (NASDAQ:ABL) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders