Skip to main content

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

25.18 +0.02 (+0.08%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 25.16 25.19 25.16 25.18 1,511 +0.02(+0.08%)
May 17, 2024 25.15 25.16 25.06 25.16 5,155 +0.06(+0.24%)
May 16, 2024 25.15 25.15 25.10 25.10 1,852 +0.05(+0.20%)
May 15, 2024 25.05 25.10 25.01 25.05 13,097 +0.04(+0.16%)
May 14, 2024 25.00 25.10 25.00 25.01 33,874 +0.00(+0.00%)
May 13, 2024 25.06 25.11 25.01 25.01 6,040 -0.51(-2.00%)
May 10, 2024 25.62 25.62 25.48 25.52 1,789 -0.11(-0.41%)
May 09, 2024 25.51 25.62 25.47 25.62 1,479 +0.11(+0.45%)
May 08, 2024 25.50 25.57 25.48 25.51 4,412 -0.01(-0.04%)
May 07, 2024 25.50 25.52 25.50 25.52 4,748 +0.01(+0.04%)
May 06, 2024 25.69 25.69 25.46 25.51 4,501 -0.19(-0.74%)
May 03, 2024 25.49 25.70 25.49 25.70 1,552 +0.20(+0.78%)
May 02, 2024 25.50 25.50 25.50 25.50 822 +0.00(+0.00%)
May 01, 2024 25.27 25.50 25.27 25.50 1,102 +0.02(+0.08%)
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%)
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.