Abacus Life Inc (ABLLL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.99 | 14.5038167939 | 27.51 | 37.2 | 27.45 | 196218 | 32.71906003 | CS |
| 4 | 4.66 | 17.3621460507 | 26.84 | 37.2 | 26.51 | 59509 | 31.20734474 | CS |
| 12 | 5.45 | 20.9213051823 | 26.05 | 37.2 | 26.01 | 20454 | 30.83645037 | CS |
| 26 | 5.61 | 21.6685979143 | 25.89 | 37.2 | 24.9 | 11413 | 29.84995747 | CS |
| 52 | 6.24 | 24.703087886 | 25.26 | 37.2 | 24.6817 | 8161 | 28.48668963 | CS |
| 156 | 6.5 | 26 | 25 | 37.2 | 24.26 | 7702 | 28.35124515 | CS |
| 260 | 6.5 | 26 | 25 | 37.2 | 24.26 | 7702 | 28.35124515 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 31.5 | 1.1 | 3.62 | 29.5 | 31.5 | 28.83 | 71689 |
| 1735860900 | 30.4 | -3.26 | -9.69 | 32.9 | 32.9 | 29.76 | 66035 |
| 1735688100 | 33.66 | -0.98 | -2.83 | 32.5 | 36.79 | 29.04 | 442545 |
| 1735601700 | 34.64 | 5.53 | 19.00 | 28.9 | 37.2 | 28.51 | 133281 |
| 1735342500 | 29.11 | 1.56 | 5.66 | 27.51 | 30.04 | 27.45 | 143982 |
| 1735256100 | 27.55 | 0.35 | 1.29 | 27.23 | 27.65 | 27 | 47347 |
| 1735077840 | 27.2 | 0.02 | 0.07 | 26.98 | 27.38 | 26.85 | 7379 |
| 1734996900 | 27.18 | 0.19 | 0.70 | 27 | 27.295 | 27 | 51016 |
| 1734737700 | 26.99 | 0.02 | 0.07 | 26.78 | 27.41 | 26.71 | 5926 |
| 1734651300 | 26.97 | 0.12 | 0.45 | 26.86 | 27.345 | 26.7 | 73524 |
| 1734564900 | 26.85 | 0.17 | 0.64 | 26.96 | 26.99 | 26.58 | 66995 |
| 1734478500 | 26.68 | 0.01 | 0.04 | 26.67 | 27.09 | 26.63 | 2242 |
| 1734392100 | 26.67 | -0.02 | -0.07 | 26.7 | 27.98 | 26.63 | 6703 |
| 1734132900 | 26.69 | 0.01 | 0.04 | 26.62 | 26.76 | 26.62 | 1978 |
| 1734046500 | 26.68 | 0.06 | 0.23 | 26.7501 | 27.1999 | 26.64 | 6921 |
| 1733960100 | 26.62 | 0 | 0.00 | 26.7 | 26.7 | 26.62 | 1150 |
| 1733873700 | 26.62 | -0.38 | -1.41 | 26.51 | 26.62 | 26.51 | 824 |
| 1733787300 | 27 | 0 | 0.00 | 27.01 | 27.01 | 27 | 178 |
| 1733528100 | 27 | 0.03 | 0.11 | 26.55 | 27.2 | 26.55 | 18486 |
| 1733441700 | 26.97 | 0.06 | 0.22 | 26.97 | 26.97 | 26.7407 | 609 |
| 1733355300 | 26.91 | 0.01 | 0.04 | 26.97 | 26.97 | 26.91 | 587 |
| 1733268900 | 26.9 | 0.65 | 2.48 | 26.25 | 26.98 | 26.25 | 5127 |
| 1733182500 | 26.25 | -0.15 | -0.57 | 26.25 | 26.25 | 26.24 | 344 |
| 1732917840 | 26.4 | 0.05 | 0.19 | 26.4 | 26.4 | 26.25 | 609 |
| 1732750500 | 26.35 | 0.02 | 0.08 | 26.35 | 26.39 | 26.35 | 211 |
| 1732664100 | 26.3285 | 0.09 | 0.33 | 26.4 | 26.4 | 26.25 | 2403 |
| 1732577700 | 26.240675 | -0.12 | -0.46 | 26.3 | 26.39 | 26.2 | 1110 |
| 1732318500 | 26.3627 | -0.01 | -0.05 | 26.25 | 26.3627 | 26.16 | 3828 |
| 1732232100 | 26.375 | -0.13 | -0.47 | 26.26 | 26.5 | 26.26 | 3008 |
| 1732145700 | 26.5 | 0.19 | 0.72 | 26.16 | 26.5 | 26.16 | 3532 |
| 1732059300 | 26.31 | 0.21 | 0.80 | 26.06 | 26.5 | 26.05 | 3167 |
| 1731972900 | 26.1 | -0.4 | -1.51 | 26.3 | 26.3 | 26.01 | 3139 |
| 1731713700 | 26.5 | -0.04 | -0.15 | 26.5 | 26.5 | 26.25 | 1252 |
| 1731627300 | 26.54 | -0.48 | -1.78 | 26.54 | 26.55 | 26.2 | 2962 |
| 1731540900 | 27.02 | 0.27 | 1.01 | 26.99 | 27.25 | 26.51 | 8690 |
| 1731454500 | 26.75 | 0.45 | 1.71 | 26.98 | 26.99 | 26.75 | 2677 |
| 1731368100 | 26.3 | -0.65 | -2.41 | 26.95 | 27.25 | 26.1 | 6504 |
| 1731108900 | 26.95 | 0.01 | 0.04 | 26.94 | 26.95 | 26.94 | 1087 |
| 1731022500 | 26.94 | 0.25 | 0.94 | 26.49 | 27.18 | 26.49 | 4226 |
| 1730936100 | 26.69 | -0.16 | -0.60 | 26.72 | 26.72 | 26.69 | 999 |
| 1730849700 | 26.8499 | 0 | 0.00 | 26.82 | 26.8499 | 26.82 | 182 |
| 1730763300 | 26.8499 | 0.45 | 1.70 | 26.11 | 26.8499 | 26.02 | 3669 |
| 1730500500 | 26.4 | 0 | 0.00 | 26.4 | 26.475 | 26.4 | 227 |
| 1730414100 | 26.4 | -0.3 | -1.12 | 26.11 | 26.5 | 26.11 | 946 |
| 1730327700 | 26.7 | 0 | 0.00 | 26.7 | 26.7 | 26.7 | 4 |
| 1730241300 | 26.7 | 0.3 | 1.14 | 26.7 | 26.7 | 26.66 | 115 |
| 1730154900 | 26.4 | -0.44 | -1.64 | 26.5 | 26.51 | 26.35 | 2025 |
| 1729895700 | 26.84 | 0.27 | 1.02 | 26.51 | 26.84 | 26.51 | 248 |
| 1729809300 | 26.57 | -0.11 | -0.41 | 26.49 | 26.65 | 26.49 | 1865 |
| 1729722900 | 26.68 | -0.62 | -2.27 | 27.01 | 27.01 | 26.04 | 2624 |
| 1729636500 | 27.2999 | 0.45 | 1.68 | 27.02 | 27.3 | 27.02 | 1303 |
| 1729550100 | 26.85 | 0.1 | 0.37 | 26.82 | 26.98 | 26.42 | 4703 |
| 1729290900 | 26.75 | 0.3 | 1.13 | 26.69 | 26.81 | 26.2 | 5792 |
| 1729204500 | 26.45 | -0.57 | -2.11 | 27.03 | 27.05 | 26.24 | 10062 |
| 1729118100 | 27.02 | 0.17 | 0.63 | 27 | 27.2 | 27 | 3391 |
| 1729031700 | 26.85 | 0 | 0.00 | 26.85 | 26.85 | 26.85 | 39 |
| 1728945300 | 26.85 | 0.23 | 0.86 | 26.47 | 26.91 | 26.47 | 2301 |
| 1728686100 | 26.62 | 0.63 | 2.42 | 26.05 | 26.65 | 26.05 | 982 |
| 1728599700 | 25.992 | -0.66 | -2.47 | 25.97 | 26.355 | 25.97 | 705 |
| 1728513300 | 26.65 | 0.28 | 1.06 | 26.385949 | 26.65 | 26.06 | 5436 |
| 1728426900 | 26.37 | -1.11 | -4.03 | 26.19 | 26.41 | 26.175 | 1393 |
| 1728340500 | 27.478 | 1.17 | 4.44 | 26.19 | 27.478 | 26.045 | 2589 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
