5 DAY PERFORMANCE
+11.13%
1 MONTH PERFORMANCE
+9.96%
3 MONTH PERFORMANCE
+9.59%
6 MONTH PERFORMANCE
+11.64%
YEAR-TO-DATE PERFORMANCE
-13.10%
1 YEAR PERFORMANCE
+16.58%
Abacus Life, Inc. 9.875% Fixed Rate Senior Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $26.06 | $26.05 (-0.04%) | $26.15 | $26.05 | 970 | $1.66 B |
| 03/11/2025 | $26.05 | $26.05 (0%) | $26.05 | $26.05 | 0 | $1.66 B |
| 03/10/2025 | $26.28 | $26.05 (-0.88%) | $26.28 | $26.03 | 16,500 | $1.66 B |
| 03/07/2025 | $26.15 | $26.32 (0.65%) | $26.34 | $26.15 | 15,800 | $1.68 B |
| 03/06/2025 | $26.18 | $26.18 (0%) | $26.18 | $26.18 | 2,639 | $1.67 B |
| 03/05/2025 | $26.17 | $26.30 (0.5%) | $26.35 | $26.15 | 6,800 | $1.68 B |
| 03/04/2025 | $26.20 | $26.15 (-0.19%) | $26.20 | $26.05 | 2,100 | $1.67 B |
| 03/03/2025 | $26.20 | $26.20 (0%) | $26.20 | $26.20 | 500 | $1.67 B |
| 02/28/2025 | $26.20 | $26.32 (0.46%) | $26.32 | $26.10 | 26,000 | $1.68 B |
| 02/27/2025 | $26.30 | $26.12 (-0.68%) | $26.34 | $26.12 | 8,647 | $1.67 B |
| 02/26/2025 | $26.51 | $26.33 (-0.68%) | $26.60 | $26.07 | 8,500 | $1.68 B |
| 02/25/2025 | $26.43 | $26.55 (0.45%) | $26.55 | $26.43 | 2,745 | $1.70 B |
| 02/24/2025 | $26.55 | $26.55 (0%) | $26.55 | $26.34 | 2,424 | $1.70 B |
| 02/21/2025 | $26.60 | $26.55 (-0.19%) | $26.60 | $26.40 | 2,029 | $1.70 B |
| 02/20/2025 | $26.70 | $26.55 (-0.56%) | $26.70 | $25.98 | 6,000 | $1.70 B |
| 02/19/2025 | $26.60 | $26.75 (0.56%) | $26.90 | $26.60 | 2,800 | $1.71 B |
| 02/18/2025 | $26.18 | $26.65 (1.8%) | $26.65 | $26.18 | 2,000 | $1.70 B |
| 02/14/2025 | $26.70 | $26.70 (0%) | $26.70 | $26.70 | 200 | $1.70 B |
| 02/13/2025 | $26.73 | $26.60 (-0.49%) | $27.00 | $25.88 | 2,500 | $1.70 B |
| 02/12/2025 | $27.28 | $27.60 (1.17%) | $27.60 | $27.28 | 3,117 | $1.76 B |
| 02/11/2025 | $27.04 | $27.28 (0.89%) | $27.28 | $27.04 | 600 | $1.74 B |
| 02/10/2025 | $27.23 | $27.22 (-0.04%) | $27.23 | $27.22 | 800 | $1.74 B |
| 02/07/2025 | $27.18 | $27.05 (-0.48%) | $27.28 | $27.05 | 839 | $1.73 B |
| 02/06/2025 | $27.05 | $27.02 (-0.11%) | $27.05 | $27.02 | 1,100 | $1.73 B |
| 02/05/2025 | $27.16 | $27.16 (0%) | $27.16 | $27.16 | 740 | $1.73 B |
| 02/04/2025 | $27.22 | $27.22 (0%) | $27.22 | $27.22 | 500 | $1.74 B |
| 02/03/2025 | $27.26 | $27.21 (-0.18%) | $27.26 | $27.21 | 900 | $1.74 B |
| 01/31/2025 | $27.28 | $27.28 (0%) | $27.28 | $27.28 | 600 | $1.74 B |
| 01/30/2025 | $27.26 | $27.26 (0%) | $27.26 | $27.26 | 1,042 | $1.74 B |
| 01/29/2025 | $27.11 | $26.96 (-0.55%) | $27.54 | $26.96 | 1,701 | $1.72 B |
| 01/28/2025 | $27.39 | $27.35 (-0.15%) | $27.39 | $26.95 | 800 | $1.75 B |
| 01/27/2025 | $27.58 | $27.53 (-0.18%) | $27.58 | $27.20 | 847 | $1.76 B |
| 01/24/2025 | $27.10 | $27.60 (1.85%) | $27.60 | $27.10 | 324 | $1.76 B |
| 01/23/2025 | $26.91 | $27.68 (2.86%) | $27.68 | $26.91 | 1,004 | $1.77 B |
| 01/22/2025 | $26.82 | $27.50 (2.54%) | $27.75 | $26.75 | 2,620 | $1.76 B |
| 01/21/2025 | $26.73 | $27.00 (1.01%) | $27.24 | $26.73 | 3,923 | $1.72 B |
| 01/17/2025 | $26.41 | $26.67 (0.98%) | $26.80 | $26.41 | 10,234 | $1.70 B |
| 01/16/2025 | $26.50 | $26.64 (0.53%) | $27.08 | $26.41 | 16,018 | $1.70 B |
| 01/15/2025 | $26.33 | $26.94 (2.32%) | $27.03 | $26.25 | 16,338 | $1.72 B |
| 01/14/2025 | $26.50 | $26.29 (-0.79%) | $26.50 | $26.25 | 6,106 | $1.68 B |
| 01/13/2025 | $26.10 | $26.75 (2.49%) | $26.90 | $26.10 | 19,334 | $1.71 B |
| 01/10/2025 | $29.02 | $25.63 (-11.68%) | $31.05 | $25.41 | 32,000 | $1.64 B |
| 01/08/2025 | $34.99 | $29.88 (-14.6%) | $34.99 | $29.31 | 39,709 | $1.91 B |
| 01/07/2025 | $30.00 | $34.01 (13.37%) | $38.50 | $30.00 | 15,002 | $2.17 B |
| 01/06/2025 | $30.00 | $29.25 (-2.5%) | $30.84 | $28.80 | 44,900 | $1.87 B |
| 01/03/2025 | $29.50 | $31.50 (6.78%) | $31.50 | $28.83 | 71,700 | $2.01 B |
| 01/02/2025 | $32.90 | $30.40 (-7.6%) | $32.90 | $29.76 | 66,035 | $1.94 B |
| 12/31/2024 | $32.50 | $33.66 (3.57%) | $36.79 | $29.04 | 442,545 | $2.15 B |
| 12/30/2024 | $28.90 | $34.64 (19.86%) | $37.20 | $28.51 | 133,300 | $2.21 B |
| 12/27/2024 | $27.51 | $29.11 (5.82%) | $30.04 | $27.45 | 144,000 | $1.86 B |
| 12/26/2024 | $27.00 | $27.55 (2.04%) | $27.65 | $27.00 | 47,347 | $1.76 B |
| 12/24/2024 | $26.98 | $27.23 (0.93%) | $27.38 | $26.85 | 7,400 | $1.74 B |
| 12/23/2024 | $27.00 | $27.18 (0.67%) | $27.30 | $27.00 | 51,016 | $1.74 B |
| 12/20/2024 | $26.71 | $26.99 (1.05%) | $27.41 | $26.71 | 5,926 | $1.72 B |
| 12/19/2024 | $26.86 | $26.97 (0.41%) | $27.35 | $26.70 | 73,615 | $1.72 B |
| 12/18/2024 | $26.96 | $26.85 (-0.41%) | $26.99 | $26.58 | 67,000 | $1.71 B |
| 12/17/2024 | $26.67 | $26.68 (0.04%) | $27.09 | $26.63 | 2,242 | $1.70 B |
| 12/16/2024 | $26.67 | $26.67 (0%) | $27.98 | $26.63 | 6,800 | $1.70 B |
| 12/13/2024 | $26.62 | $26.69 (0.26%) | $26.76 | $26.62 | 2,000 | $1.70 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
