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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	10.03	11.89	10.03	11.41	28,193	+1.36(+13.53%)
May 30, 2024	11.63	11.63	10.05	10.05	59,451	-1.74(-14.76%)
May 29, 2024	11.59	11.99	11.20	11.79	50,364	+0.09(+0.77%)
May 28, 2024	10.69	12.14	10.69	11.70	88,493	+1.00(+9.35%)
May 24, 2024	10.96	11.30	10.70	10.70	14,527	-0.04(-0.37%)
May 23, 2024	10.97	11.95	10.63	10.74	23,867	-0.43(-3.85%)
May 22, 2024	11.43	11.50	10.75	11.17	25,805	-0.08(-0.71%)
May 21, 2024	11.60	11.66	11.03	11.25	14,670	-0.32(-2.77%)
May 20, 2024	11.53	11.89	11.53	11.57	15,940	+0.07(+0.61%)
May 17, 2024	11.79	11.79	11.50	11.50	1,968	-0.14(-1.20%)
May 16, 2024	11.72	11.92	11.59	11.64	15,862	-0.33(-2.76%)
May 15, 2024	11.65	11.97	11.65	11.97	7,985	+0.29(+2.48%)
May 14, 2024	11.93	12.36	11.36	11.68	46,552	-0.28(-2.34%)
May 13, 2024	11.97	12.23	11.90	11.96	29,920	-0.02(-0.17%)
May 10, 2024	12.03	12.18	11.98	11.98	23,324	+0.03(+0.25%)
May 09, 2024	12.01	12.10	11.95	11.95	9,098	-0.10(-0.83%)
May 08, 2024	11.94	12.11	11.94	12.05	8,210	+0.07(+0.58%)
May 07, 2024	12.10	12.10	11.92	11.98	19,834	-0.09(-0.79%)
May 06, 2024	12.02	12.12	11.99	12.07	8,491	+0.01(+0.12%)
May 03, 2024	11.65	12.11	11.63	12.06	19,156	+0.18(+1.52%)
May 02, 2024	11.90	12.10	11.88	11.88	19,594	+0.18(+1.54%)
May 01, 2024	11.87	12.05	11.70	11.70	9,173	-0.26(-2.17%)
Apr 30, 2024	11.86	12.05	11.86	11.96	7,035	+0.12(+1.01%)
Apr 29, 2024	11.89	12.03	11.84	11.84	16,064	-0.09(-0.75%)
Apr 26, 2024	11.85	12.12	11.82	11.93	21,057	-0.05(-0.42%)
Apr 25, 2024	11.94	12.45	11.65	11.98	30,866	+0.00(+0.00%)
Apr 24, 2024	11.90	12.04	11.60	11.98	35,745	-0.09(-0.75%)
Apr 23, 2024	11.90	12.13	11.90	12.07	47,990	+0.20(+1.68%)
Apr 22, 2024	11.74	12.07	11.50	11.87	25,268	+0.03(+0.25%)
Apr 19, 2024	11.87	11.92	11.81	11.84	12,987	+0.00(+0.00%)
Apr 18, 2024	11.80	11.96	11.78	11.84	27,150	+0.05(+0.42%)
Apr 17, 2024	11.95	12.08	11.66	11.79	24,283	-0.24(-2.00%)
Apr 16, 2024	11.50	12.17	11.50	12.03	66,920	+0.13(+1.09%)
Apr 15, 2024	12.04	12.04	11.65	11.90	13,620	-0.18(-1.49%)
Apr 12, 2024	11.52	12.50	11.40	12.08	79,160	+0.58(+5.04%)
Apr 11, 2024	11.83	11.86	11.25	11.50	46,433	-0.39(-3.28%)
Apr 10, 2024	12.00	12.10	11.75	11.89	43,736	-0.03(-0.25%)
Apr 09, 2024	12.12	12.12	11.90	11.92	38,853	-0.08(-0.67%)
Apr 08, 2024	11.92	12.43	11.38	12.00	142,226	+0.06(+0.50%)
Apr 05, 2024	12.00	12.06	11.92	11.94	21,982	-0.06(-0.50%)
Apr 04, 2024	11.88	12.10	11.60	12.00	17,139	+0.15(+1.27%)
Apr 03, 2024	11.92	12.15	11.85	11.85	24,062	-0.15(-1.25%)
Apr 02, 2024	12.35	12.35	11.55	12.00	22,418	-0.21(-1.72%)
Apr 01, 2024	12.18	12.38	12.06	12.21	16,632	+0.03(+0.25%)
Mar 28, 2024	11.79	12.29	11.79	12.18	32,308	+0.52(+4.46%)
Mar 27, 2024	12.14	12.18	11.66	11.66	14,921	-0.55(-4.50%)
Mar 26, 2024	12.16	12.30	11.97	12.21	29,567	+0.12(+0.99%)
Mar 25, 2024	12.00	12.26	11.99	12.09	22,211	-0.05(-0.41%)
Mar 22, 2024	12.00	12.14	11.32	12.14	13,528	-0.04(-0.33%)
Mar 21, 2024	12.65	12.65	11.92	12.18	34,883	-0.02(-0.16%)
Mar 20, 2024	12.23	12.37	11.65	12.20	15,974	+0.02(+0.16%)
Mar 19, 2024	12.11	12.20	12.09	12.18	23,128	-0.02(-0.16%)
Mar 18, 2024	12.28	12.28	12.10	12.20	17,924	+0.00(+0.00%)
Mar 15, 2024	11.81	12.20	11.81	12.20	31,200	-0.02(-0.16%)
Mar 14, 2024	12.15	12.22	12.02	12.22	22,992	+0.02(+0.16%)
Mar 13, 2024	11.18	12.26	11.17	12.20	31,407	+1.05(+9.42%)
Mar 12, 2024	11.44	12.43	11.15	11.15	88,486	-0.13(-1.20%)
Mar 11, 2024	11.00	11.51	11.00	11.29	9,415	+0.27(+2.40%)
Mar 08, 2024	11.28	11.59	11.02	11.02	21,808	-0.21(-1.87%)
Mar 07, 2024	11.21	11.33	11.11	11.23	8,646	+0.17(+1.54%)
Mar 06, 2024	11.62	11.62	11.00	11.06	12,375	-0.59(-5.06%)
Mar 05, 2024	11.93	11.93	11.50	11.65	16,715	-0.13(-1.10%)
Mar 04, 2024	12.20	12.20	11.53	11.78	16,962	-0.32(-2.64%)
Mar 01, 2024	11.99	12.11	11.93	12.10	21,387	+0.28(+2.37%)
Feb 29, 2024	11.74	12.05	11.60	11.82	49,129	+0.19(+1.63%)
Feb 28, 2024	12.17	12.29	11.63	11.63	41,466	-0.31(-2.60%)
Feb 27, 2024	12.50	12.50	11.82	11.94	39,780	-0.13(-1.08%)
Feb 26, 2024	12.21	12.25	11.93	12.07	21,741	+0.29(+2.46%)
Feb 23, 2024	12.30	12.53	11.77	11.78	39,260	-0.16(-1.32%)
Feb 22, 2024	12.40	12.42	11.67	11.94	30,074	-0.43(-3.49%)
Feb 21, 2024	12.50	12.53	12.37	12.37	32,420	+0.05(+0.41%)
Feb 20, 2024	12.06	12.50	12.06	12.32	42,756	+0.02(+0.16%)
Feb 16, 2024	12.44	12.44	12.21	12.30	15,521	-0.01(-0.08%)
Feb 15, 2024	12.57	12.57	12.24	12.31	29,784	+0.01(+0.08%)
Feb 14, 2024	12.10	12.40	12.10	12.30	23,698	+0.21(+1.78%)
Feb 13, 2024	12.52	12.52	12.09	12.09	30,234	-0.28(-2.30%)
Feb 12, 2024	11.96	12.43	11.87	12.37	12,183	+0.81(+7.01%)
Feb 09, 2024	12.48	12.48	11.56	11.56	36,364	-0.79(-6.40%)
Feb 08, 2024	12.41	12.51	10.20	12.35	55,787	-0.10(-0.80%)
Feb 07, 2024	13.25	13.25	12.30	12.45	53,580	+0.00(+0.00%)
Feb 06, 2024	12.40	12.45	12.32	12.45	24,039	+0.05(+0.40%)
Feb 05, 2024	13.03	13.03	12.28	12.40	28,865	+0.13(+1.06%)
Feb 02, 2024	12.25	12.61	12.08	12.27	50,336	-0.20(-1.60%)
Feb 01, 2024	12.43	12.60	12.39	12.47	84,933	+0.02(+0.16%)
Jan 31, 2024	12.60	12.66	12.39	12.45	89,601	+0.01(+0.08%)
Jan 30, 2024	12.11	12.54	12.09	12.44	69,415	+0.16(+1.30%)
Jan 29, 2024	12.55	12.55	12.20	12.28	11,862	-0.10(-0.81%)
Jan 26, 2024	12.04	12.40	12.04	12.38	20,506	+0.30(+2.48%)
Jan 25, 2024	12.05	12.50	11.94	12.08	43,727	+0.07(+0.58%)
Jan 24, 2024	11.93	12.30	11.71	12.01	31,903	+0.04(+0.33%)
Jan 23, 2024	12.14	12.64	11.84	11.97	184,384	-0.14(-1.16%)
Jan 22, 2024	12.05	12.50	11.82	12.11	82,455	+0.11(+0.92%)
Jan 19, 2024	11.40	12.16	11.36	12.00	92,842	+0.50(+4.35%)
Jan 18, 2024	11.25	11.71	11.20	11.50	54,889	+0.14(+1.23%)
Jan 17, 2024	11.23	11.59	11.23	11.36	43,297	+0.05(+0.44%)
Jan 16, 2024	11.10	11.57	11.00	11.31	25,789	+0.20(+1.80%)
Jan 12, 2024	11.40	11.79	11.11	11.11	24,732	-0.14(-1.24%)
Jan 11, 2024	10.70	11.70	10.70	11.25	38,310	+0.61(+5.73%)
Jan 10, 2024	10.22	11.20	10.22	10.64	63,868	-0.02(-0.19%)
Jan 09, 2024	11.50	11.50	10.35	10.66	54,473	-0.59(-5.24%)
Jan 08, 2024	10.36	12.19	10.36	11.25	60,167	+0.83(+7.97%)
Jan 05, 2024	10.59	10.99	10.40	10.42	25,885	-0.19(-1.79%)
Jan 04, 2024	10.41	10.65	10.26	10.61	32,063	+0.16(+1.53%)
Jan 03, 2024	10.40	10.65	10.20	10.45	41,794	+0.18(+1.75%)
Jan 02, 2024	8.790	10.60	8.790	10.27	104,669	+0.61(+6.31%)
Dec 29, 2023	10.15	10.43	9.650	9.660	91,164	-0.41(-4.07%)
Dec 28, 2023	8.920	10.10	8.545	10.07	114,817	+1.15(+12.89%)
Dec 27, 2023	8.970	9.050	8.340	8.920	39,862	+0.01(+0.11%)
Dec 26, 2023	8.290	9.030	8.290	8.910	29,906	+0.65(+7.87%)
Dec 22, 2023	8.150	8.380	8.150	8.260	22,884	+0.11(+1.35%)
Dec 21, 2023	8.010	8.150	7.710	8.150	17,267	+0.17(+2.13%)
Dec 20, 2023	8.170	8.490	7.710	7.980	61,066	-0.37(-4.43%)
Dec 19, 2023	8.300	8.500	7.940	8.350	26,758	+0.25(+3.09%)
Dec 18, 2023	8.150	8.490	7.890	8.100	40,080	+0.05(+0.62%)
Dec 15, 2023	8.170	8.340	7.510	8.050	33,123	-0.20(-2.42%)
Dec 14, 2023	7.800	8.450	7.800	8.250	56,455	+0.29(+3.64%)
Dec 13, 2023	7.650	8.250	7.450	7.960	59,945	+0.26(+3.38%)
Dec 12, 2023	7.250	7.900	7.250	7.700	230,100	+0.80(+11.59%)
Dec 11, 2023	6.556	7.125	6.556	6.900	26,469	-0.10(-1.43%)
Dec 08, 2023	7.330	7.330	6.880	7.000	30,108	-0.10(-1.35%)
Dec 07, 2023	7.100	7.170	7.040	7.096	4,461	+0.10(+1.36%)
Dec 06, 2023	6.880	7.110	6.770	7.000	20,469	+0.15(+2.19%)
Dec 05, 2023	7.310	7.310	6.636	6.850	22,814	-0.20(-2.82%)
Dec 04, 2023	6.990	7.049	6.900	7.049	2,154	+0.04(+0.55%)