5 DAY PERFORMANCE
-0.91%
1 MONTH PERFORMANCE
-0.99%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+3.64%
YEAR-TO-DATE PERFORMANCE
-25.58%
1 YEAR PERFORMANCE
-7.22%
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 |
|---|---|---|---|---|---|---|
| 12/05/2025 | $25.36 | $25.35 (-0.04%) | $25.39 | $25.28 | 9.00 K | $2.40 B |
| 12/04/2025 | $25.31 | $25.33 (0.08%) | $25.34 | $25.30 | 1.40 K | $2.40 B |
| 12/03/2025 | $25.30 | $25.28 (-0.08%) | $25.35 | $25.27 | 3.90 K | $2.39 B |
| 12/02/2025 | $25.25 | $25.31 (0.24%) | $25.35 | $25.25 | 6.00 K | $2.40 B |
| 12/01/2025 | $25.26 | $25.31 (0.2%) | $25.31 | $25.25 | 7.30 K | $2.40 B |
| 11/28/2025 | $25.31 | $25.30 (-0.04%) | $25.31 | $25.26 | 1.44 K | $2.40 B |
| 11/26/2025 | $25.28 | $25.27 (-0.04%) | $25.41 | $25.17 | 15.30 K | $2.39 B |
| 11/25/2025 | $25.12 | $25.11 (-0.04%) | $25.24 | $25.10 | 13.50 K | $2.38 B |
| 11/24/2025 | $25.08 | $25.08 (0%) | $25.11 | $25.04 | 15.73 K | $2.37 B |
| 11/21/2025 | $25.08 | $25.03 (-0.2%) | $25.09 | $25.03 | 4.60 K | $2.37 B |
| 11/20/2025 | $25.06 | $25.00 (-0.24%) | $25.08 | $25.00 | 3.32 K | $2.37 B |
| 11/19/2025 | $25.01 | $25.03 (0.08%) | $25.05 | $25.00 | 1.32 K | $2.37 B |
| 11/18/2025 | $25.07 | $25.04 (-0.12%) | $25.07 | $25.00 | 7.20 K | $2.37 B |
| 11/17/2025 | $25.10 | $25.03 (-0.28%) | $25.13 | $24.95 | 20.73 K | $2.37 B |
| 11/14/2025 | $25.07 | $25.06 (-0.04%) | $25.09 | $25.03 | 8.70 K | $2.37 B |
| 11/13/2025 | $25.04 | $25.05 (0.04%) | $25.08 | $25.00 | 24.52 K | $2.37 B |
| 11/12/2025 | $25.50 | $25.47 (-0.12%) | $25.50 | $25.43 | 8.80 K | $2.41 B |
| 11/11/2025 | $25.45 | $25.42 (-0.12%) | $25.53 | $25.36 | 26.10 K | $2.41 B |
| 11/10/2025 | $25.32 | $25.48 (0.63%) | $25.55 | $25.30 | 16.43 K | $2.41 B |
| 11/07/2025 | $25.32 | $25.30 (-0.08%) | $25.40 | $25.25 | 25.50 K | $2.40 B |
| 11/06/2025 | $25.26 | $25.26 (0%) | $25.32 | $25.24 | 6.30 K | $2.39 B |
| 11/05/2025 | $25.26 | $25.25 (-0.04%) | $25.32 | $25.25 | 11.10 K | $2.39 B |
| 11/04/2025 | $25.35 | $25.29 (-0.24%) | $25.42 | $25.29 | 5.13 K | $2.39 B |
| 11/03/2025 | $25.35 | $25.35 (0%) | $25.35 | $25.31 | 3.30 K | $2.40 B |
| 10/31/2025 | $25.41 | $25.26 (-0.59%) | $25.41 | $25.25 | 3.40 K | $2.39 B |
| 10/30/2025 | $25.27 | $25.25 (-0.08%) | $25.32 | $25.25 | 2.20 K | $2.39 B |
| 10/29/2025 | $25.35 | $25.28 (-0.28%) | $25.35 | $25.28 | 1.60 K | $2.39 B |
| 10/28/2025 | $25.47 | $25.47 (0%) | $25.47 | $25.47 | 400 | $2.41 B |
| 10/27/2025 | $25.35 | $25.35 (0%) | $25.35 | $25.28 | 5.10 K | $2.40 B |
| 10/24/2025 | $25.29 | $25.35 (0.24%) | $25.38 | $25.27 | 3.70 K | $2.40 B |
| 10/23/2025 | $25.47 | $25.24 (-0.9%) | $25.48 | $25.24 | 7.74 K | $2.39 B |
| 10/22/2025 | $25.25 | $25.25 (0%) | $25.29 | $25.25 | 3.70 K | $2.39 B |
| 10/21/2025 | $25.27 | $25.23 (-0.16%) | $25.42 | $25.21 | 4.94 K | $2.39 B |
| 10/20/2025 | $25.29 | $25.26 (-0.12%) | $25.44 | $25.21 | 4.70 K | $2.39 B |
| 10/17/2025 | $25.25 | $25.25 (0%) | $25.37 | $25.19 | 10.30 K | $2.39 B |
| 10/16/2025 | $25.21 | $25.15 (-0.24%) | $25.33 | $25.13 | 6.65 K | $2.38 B |
| 10/15/2025 | $25.20 | $25.13 (-0.28%) | $25.47 | $25.10 | 9.80 K | $2.38 B |
| 10/14/2025 | $25.16 | $25.17 (0.04%) | $25.18 | $25.14 | 3.52 K | $2.38 B |
| 10/13/2025 | $25.15 | $25.16 (0.04%) | $25.16 | $25.12 | 6.70 K | $2.38 B |
| 10/10/2025 | $25.20 | $25.11 (-0.36%) | $25.20 | $25.11 | 3.90 K | $2.38 B |
| 10/09/2025 | $25.10 | $25.16 (0.24%) | $25.18 | $25.10 | 5.84 K | $2.38 B |
| 10/08/2025 | $25.16 | $25.10 (-0.24%) | $25.18 | $25.05 | 12.84 K | $2.38 B |
| 10/07/2025 | $25.06 | $25.18 (0.48%) | $25.44 | $25.05 | 9.60 K | $2.38 B |
| 10/06/2025 | $25.05 | $25.05 (0%) | $25.07 | $25.04 | 12.84 K | $2.37 B |
| 10/03/2025 | $25.05 | $25.05 (0%) | $25.10 | $25.05 | 6.20 K | $2.37 B |
| 10/02/2025 | $25.05 | $25.05 (0%) | $25.05 | $25.03 | 2.35 K | $2.37 B |
| 10/01/2025 | $25.10 | $25.03 (-0.28%) | $25.10 | $25.03 | 7.84 K | $2.37 B |
| 09/30/2025 | $25.09 | $25.07 (-0.08%) | $25.13 | $24.99 | 7.37 K | $2.37 B |
| 09/29/2025 | $25.05 | $25.05 (0%) | $25.06 | $25.02 | 3.79 K | $2.37 B |
| 09/26/2025 | $25.05 | $25.05 (0%) | $25.09 | $25.05 | 3.10 K | $2.37 B |
| 09/25/2025 | $25.09 | $25.05 (-0.16%) | $25.09 | $25.04 | 1.65 K | $2.37 B |
| 09/24/2025 | $25.05 | $25.06 (0.04%) | $25.09 | $25.00 | 8.68 K | $2.37 B |
| 09/23/2025 | $25.07 | $25.03 (-0.16%) | $25.07 | $24.98 | 5.30 K | $2.37 B |
| 09/22/2025 | $25.05 | $25.07 (0.08%) | $25.09 | $25.04 | 4.84 K | $2.37 B |
| 09/19/2025 | $25.04 | $25.05 (0.04%) | $25.06 | $25.03 | 7.03 K | $2.37 B |
| 09/18/2025 | $25.05 | $25.05 (0%) | $25.05 | $25.04 | 2.01 K | $2.37 B |
| 09/17/2025 | $25.05 | $25.06 (0.04%) | $25.10 | $25.00 | 3.90 K | $2.37 B |
| 09/16/2025 | $25.05 | $25.06 (0.04%) | $25.07 | $25.05 | 6.12 K | $2.37 B |
| 09/15/2025 | $25.05 | $25.06 (0.04%) | $25.10 | $25.04 | 12.50 K | $2.37 B |
| 09/12/2025 | $25.10 | $25.10 (0%) | $25.10 | $25.05 | 2.51 K | $2.38 B |
| 09/11/2025 | $25.09 | $25.05 (-0.16%) | $25.11 | $25.05 | 2.40 K | $2.37 B |
| 09/10/2025 | $25.05 | $25.04 (-0.04%) | $25.08 | $25.04 | 8.21 K | $2.37 B |
| 09/09/2025 | $25.05 | $25.05 (0%) | $25.06 | $25.02 | 7.29 K | $2.37 B |
| 09/08/2025 | $25.10 | $25.05 (-0.2%) | $25.13 | $25.05 | 16.12 K | $2.37 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.
