Education
About Us
Working with TipRanks
Follow Us
Abacus Life (ABL)
NASDAQ:ABL
Time Period
1Y
Events
Historical Prices
Rows:
Dec 26, 2025
8.52
8.58
8.35
8.50
8.50
-0.23%
403,897
0.54
Dec 24, 2025
8.40
8.66
8.40
8.52
8.52
+1.19%
333,338
0.44
Dec 23, 2025
8.67
8.95
8.33
8.42
8.42
-0.88%
707,832
0.94
Dec 22, 2025
8.52
8.71
8.38
8.50
8.50
-0.18%
445,686
0.59
Dec 19, 2025
8.72
8.87
8.51
8.51
8.51
-2.85%
1,051,381
1.37
Dec 18, 2025
8.44
8.88
8.36
8.76
8.76
+5.54%
658,334
0.77
Dec 17, 2025
8.27
8.60
8.25
8.30
8.30
+0.61%
967,062
1.14
Dec 16, 2025
8.28
8.48
8.17
8.25
8.25
-0.72%
555,713
0.65
Dec 15, 2025
8.40
8.45
8.19
8.31
8.31
+0.12%
617,404
0.73
Dec 12, 2025
8.40
8.56
8.26
8.30
8.30
-1.19%
588,604
0.70
Dec 11, 2025
7.95
8.41
7.85
8.40
8.40
+5.66%
737,700
0.88
Dec 10, 2025
7.60
8.28
7.52
7.95
7.95
+4.06%
1,308,321
1.58
Dec 09, 2025
7.34
7.68
7.28
7.64
7.64
+3.38%
639,538
0.77
Dec 08, 2025
7.01
7.47
6.97
7.39
7.39
+7.26%
825,813
1.00
Dec 05, 2025
6.92
7.08
6.83
6.89
6.89
-0.72%
430,647
0.52
Dec 04, 2025
6.73
6.98
6.64
6.94
6.94
+1.17%
658,182
0.80
Dec 03, 2025
6.51
6.98
6.37
6.86
6.86
+6.69%
814,428
1.00
Dec 02, 2025
6.56
6.72
6.41
6.43
6.43
-1.23%
486,263
0.59
Dec 01, 2025
6.56
6.98
6.51
6.71
6.51
+4.32%
1,228,228
1.52
Nov 28, 2025
6.52
6.83
6.47
6.63
6.43
+4.49%
371,971
0.46
Nov 26, 2025
6.12
6.58
6.00
6.54
6.34
+8.21%
919,820
1.15
Nov 25, 2025
5.91
6.30
5.88
6.23
6.04
+9.22%
810,195
1.02
Nov 24, 2025
5.78
6.00
5.61
5.88
5.70
+4.33%
1,029,609
1.30
Nov 21, 2025
5.63
5.91
5.57
5.81
5.64
+6.57%
600,140
0.75
Nov 20, 2025
6.03
6.16
5.57
5.62
5.45
-3.12%
859,722
1.09
Nov 19, 2025
6.12
6.24
5.96
5.98
5.80
+0.72%
507,923
0.65
Nov 18, 2025
6.18
6.27
6.00
6.12
5.94
+1.43%
546,316
0.70
Nov 17, 2025
6.56
6.66
6.16
6.22
6.03
-2.11%
494,267
0.63
Nov 14, 2025
6.46
6.60
6.38
6.55
6.35
+4.35%
494,087
0.62
Nov 13, 2025
6.70
6.70
6.27
6.47
6.28
-1.19%
692,606
0.87
Nov 12, 2025
6.67
6.85
6.62
6.75
6.55
+3.69%
499,781
0.63
Nov 11, 2025
6.57
7.18
6.56
6.71
6.51
+5.60%
1,044,553
1.33
Nov 10, 2025
6.53
7.13
6.37
6.55
6.35
+4.68%
1,999,324
2.61
Nov 07, 2025
5.71
6.48
5.62
6.45
6.26
+25.93%
2,284,284
3.06
Nov 06, 2025
5.28
5.39
5.17
5.28
5.12
+2.68%
671,753
0.88
Nov 05, 2025
5.11
5.40
5.04
5.30
5.14
+8.41%
640,552
0.83
Nov 04, 2025
5.09
5.21
5.01
5.04
4.89
+0.50%
636,199
0.83
Nov 03, 2025
5.07
5.19
5.00
5.17
5.02
+6.16%
906,345
1.20
Oct 31, 2025
5.06
5.24
5.02
5.02
4.87
+1.66%
755,847
1.01
Oct 30, 2025
5.35
5.47
5.07
5.09
4.94
-1.57%
519,216
0.69
Oct 29, 2025
5.25
5.59
5.20
5.33
5.17
+3.27%
669,853
0.89
Oct 28, 2025
5.52
5.60
5.30
5.32
5.16
-0.84%
743,403
0.99
Oct 27, 2025
5.88
5.93
5.51
5.53
5.36
-2.56%
749,873
1.00
Oct 24, 2025
5.55
5.99
5.54
5.85
5.68
+8.66%
771,493
1.04
Oct 23, 2025
5.56
5.60
5.31
5.55
5.38
+1.98%
820,736
1.12
Oct 22, 2025
5.93
6.08
5.44
5.61
5.44
-1.15%
985,211
1.36
Oct 21, 2025
5.50
5.97
5.47
5.85
5.68
+9.24%
943,678
1.32
Oct 20, 2025
5.60
5.60
5.38
5.52
5.36
+3.84%
738,049
1.04
Oct 17, 2025
5.74
5.77
5.36
5.48
5.32
-0.90%
1,576,493
2.27
Oct 16, 2025
6.04
6.16
5.64
5.70
5.53
-3.68%
628,881
0.91
Rows: