Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Abacus Life, Inc. - Class A Common Stock
(NQ:
ABL
)
11.50
-0.14 (-1.20%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Dec 01, 2023
7.000
7.100
7.000
7.010
3,881
+0.11(+1.59%)
Nov 30, 2023
6.980
6.980
6.565
6.900
3,093
-0.16(-2.27%)
Nov 29, 2023
7.280
7.280
7.050
7.060
7,721
-0.04(-0.56%)
Nov 28, 2023
7.310
7.310
7.062
7.100
7,003
-0.01(-0.14%)
Nov 27, 2023
6.990
7.120
6.950
7.110
11,027
+0.11(+1.57%)
Nov 24, 2023
6.920
7.000
6.920
7.000
3,176
-0.12(-1.69%)
Nov 22, 2023
6.530
7.120
6.530
7.120
6,898
+0.63(+9.71%)
Nov 21, 2023
6.250
6.530
6.220
6.490
13,804
-0.03(-0.46%)
Nov 20, 2023
6.460
6.530
6.385
6.520
3,525
+0.22(+3.49%)
Nov 17, 2023
6.030
6.350
5.850
6.300
17,897
+0.11(+1.78%)
Nov 16, 2023
6.270
6.270
6.020
6.190
22,865
+0.22(+3.69%)
Nov 15, 2023
6.160
6.200
5.970
5.970
9,868
-0.06(-0.99%)
Nov 14, 2023
6.950
6.950
5.750
6.030
58,044
-0.69(-10.27%)
Nov 13, 2023
7.110
7.110
6.220
6.720
26,138
-0.11(-1.61%)
Nov 10, 2023
6.870
6.975
6.660
6.830
7,075
-0.15(-2.15%)
Nov 09, 2023
7.200
7.588
6.550
6.980
35,539
-0.02(-0.29%)
Nov 08, 2023
6.900
7.030
6.200
7.000
7,029
+0.10(+1.45%)
Nov 07, 2023
6.910
7.460
6.890
6.900
25,229
+0.10(+1.47%)
Nov 06, 2023
6.600
7.150
6.510
6.800
5,394
+0.17(+2.56%)
Nov 03, 2023
6.400
6.630
6.300
6.630
2,643
+0.33(+5.24%)
Nov 02, 2023
6.250
6.345
6.250
6.300
4,941
+0.02(+0.32%)
Nov 01, 2023
6.300
6.480
6.262
6.280
6,893
+0.17(+2.76%)
Oct 31, 2023
6.112
6.112
6.112
6.112
536
+0.01(+0.19%)
Oct 30, 2023
6.130
6.349
6.020
6.100
3,487
-0.06(-0.89%)
Oct 27, 2023
6.000
6.160
6.000
6.155
4,419
+0.08(+1.40%)
Oct 26, 2023
6.380
6.380
6.070
6.070
1,050
-0.30(-4.71%)
Oct 25, 2023
6.180
6.880
6.010
6.370
13,315
+0.18(+2.92%)
Oct 24, 2023
6.189
6.189
6.189
6.189
1,669
+0.09(+1.46%)
Oct 23, 2023
6.270
6.810
6.020
6.100
3,776
-0.11(-1.77%)
Oct 20, 2023
6.200
6.440
6.150
6.210
5,222
+0.00(+0.00%)
Oct 19, 2023
6.680
6.680
6.200
6.210
12,714
-0.56(-8.27%)
Oct 18, 2023
6.252
6.785
6.252
6.770
7,422
+0.27(+4.15%)
Oct 17, 2023
6.600
6.840
6.500
6.500
2,364
+0.10(+1.56%)
Oct 16, 2023
6.320
6.640
6.400
6.400
3,334
+0.11(+1.75%)
Oct 13, 2023
6.770
6.803
6.200
6.290
10,444
-0.38(-5.70%)
Oct 12, 2023
6.825
6.825
6.600
6.670
1,899
+0.11(+1.68%)
Oct 11, 2023
6.710
6.720
6.400
6.560
12,513
-0.44(-6.29%)
Oct 10, 2023
6.800
7.100
6.800
7.000
2,465
+0.19(+2.79%)
Oct 09, 2023
6.840
6.890
6.530
6.810
6,418
-0.19(-2.71%)
Oct 06, 2023
7.000
7.090
6.850
7.000
5,965
+0.05(+0.72%)
Oct 05, 2023
7.260
7.311
6.890
6.950
13,566
-0.45(-6.10%)
Oct 04, 2023
7.025
7.425
6.940
7.401
3,527
+0.47(+6.80%)
Oct 03, 2023
6.825
6.930
6.825
6.930
524
-0.30(-4.15%)
Oct 02, 2023
6.850
7.230
6.700
7.230
8,538
+0.40(+5.86%)
Sep 29, 2023
7.200
7.600
6.800
6.830
20,691
-0.20(-2.84%)
Sep 28, 2023
7.230
7.515
7.030
7.030
7,761
-0.20(-2.77%)
Sep 27, 2023
6.820
7.390
6.820
7.230
3,064
+0.46(+6.79%)
Sep 26, 2023
6.540
7.015
6.530
6.770
12,850
+0.26(+3.99%)
Sep 25, 2023
6.820
6.850
6.510
6.510
20,737
-0.28(-4.12%)
Sep 22, 2023
7.150
7.150
6.790
6.790
2,070
-0.31(-4.37%)
Sep 21, 2023
7.200
7.870
6.750
7.100
22,522
+0.09(+1.28%)
Sep 20, 2023
7.290
7.336
7.000
7.010
5,489
-0.24(-3.31%)
Sep 19, 2023
7.290
7.595
7.230
7.250
17,904
+0.11(+1.54%)
Sep 18, 2023
7.480
7.990
7.061
7.140
29,252
-0.58(-7.51%)
Sep 15, 2023
7.700
8.190
7.650
7.720
19,201
+0.07(+0.92%)
Sep 14, 2023
8.080
8.650
7.650
7.650
19,637
-0.63(-7.61%)
Sep 13, 2023
8.140
8.575
7.560
8.280
31,624
+0.18(+2.22%)
Sep 12, 2023
8.560
8.750
8.050
8.100
2,101
+0.35(+4.52%)
Sep 11, 2023
7.560
7.750
3,348
-1.19(-13.31%)
Sep 06, 2023
8.940
0
-0.12(-1.32%)
Sep 05, 2023
9.594
9.594
9.060
9.060
12,672
-0.10(-1.09%)
Sep 01, 2023
9.420
9.630
9.140
9.160
11,848
+0.05(+0.55%)
Aug 31, 2023
9.460
9.700
9.110
9.110
11,064
-0.28(-2.98%)
Aug 30, 2023
9.530
9.530
9.000
9.390
8,884
-0.10(-1.05%)
Aug 29, 2023
9.250
9.890
8.680
9.490
34,530
+0.29(+3.15%)
Aug 28, 2023
7.230
9.910
7.230
9.200
110,477
+2.04(+28.49%)
Aug 25, 2023
7.310
7.600
7.150
7.160
10,575
-0.21(-2.85%)
Aug 24, 2023
7.560
7.560
7.255
7.370
10,279
-0.22(-2.90%)
Aug 23, 2023
7.300
7.850
7.250
7.590
23,500
+0.12(+1.67%)
Aug 22, 2023
7.420
7.500
7.369
7.465
4,542
+0.14(+1.98%)
Aug 21, 2023
7.500
7.530
7.250
7.320
12,334
-0.27(-3.56%)
Aug 18, 2023
7.500
7.650
7.110
7.590
14,635
+0.10(+1.34%)
Aug 17, 2023
7.600
7.650
7.260
7.490
31,773
-0.02(-0.27%)
Aug 16, 2023
7.640
7.750
7.500
7.510
17,050
-0.09(-1.18%)
Aug 15, 2023
7.000
7.730
6.760
7.600
47,199
+0.70(+10.14%)
Aug 14, 2023
6.330
7.250
6.203
6.900
84,700
+0.80(+13.11%)
Aug 11, 2023
5.900
6.235
5.900
6.100
13,551
+0.27(+4.63%)
Aug 10, 2023
6.000
6.150
5.830
5.830
19,789
-0.17(-2.83%)
Aug 09, 2023
6.050
6.050
5.840
6.000
6,116
+0.20(+3.45%)
Aug 08, 2023
6.090
6.250
5.800
5.800
23,557
-0.43(-6.90%)
Aug 07, 2023
6.370
6.400
6.020
6.230
22,800
-0.03(-0.48%)
Aug 04, 2023
6.030
6.260
5.980
6.260
49,169
+0.17(+2.79%)
Aug 03, 2023
6.290
6.490
5.910
6.090
64,662
-0.16(-2.56%)
Aug 02, 2023
6.480
6.490
6.250
6.250
21,432
-0.23(-3.55%)
Aug 01, 2023
6.500
6.790
6.240
6.480
100,121
+0.25(+4.01%)
Jul 31, 2023
6.150
6.721
6.150
6.230
37,733
+0.11(+1.80%)
Jul 28, 2023
6.220
6.600
6.100
6.120
27,844
-0.08(-1.29%)
Jul 27, 2023
6.040
6.210
6.040
6.200
5,093
+0.20(+3.33%)
Jul 26, 2023
6.240
6.240
5.760
6.000
29,247
+0.08(+1.35%)
Jul 25, 2023
6.000
6.300
5.750
5.920
61,267
+0.00(+0.00%)
Jul 24, 2023
5.800
6.190
5.750
5.920
37,570
+0.17(+2.96%)
Jul 21, 2023
5.780
5.957
5.540
5.750
46,270
-0.07(-1.20%)
Jul 20, 2023
5.810
6.190
5.750
5.820
26,418
-0.04(-0.68%)
Jul 19, 2023
6.600
6.600
5.470
5.860
114,683
-0.75(-11.35%)
Jul 18, 2023
7.230
7.450
6.510
6.610
88,993
-0.71(-9.70%)
Jul 17, 2023
7.740
7.780
7.131
7.320
23,150
-0.22(-2.92%)
Jul 14, 2023
7.760
8.000
7.400
7.540
33,421
-0.46(-5.75%)
Jul 13, 2023
8.060
8.060
7.500
8.000
26,248
+0.12(+1.52%)
Jul 12, 2023
7.670
8.220
7.670
7.880
48,039
-0.18(-2.23%)
Jul 11, 2023
8.250
8.393
7.250
8.060
98,757
-0.40(-4.73%)
Jul 10, 2023
8.260
9.100
8.250
8.460
83,985
-0.11(-1.28%)
Jul 07, 2023
8.100
9.400
8.100
8.570
111,560
-1.47(-14.64%)
Jul 06, 2023
8.690
10.75
7.810
10.04
228,119
+0.54(+5.68%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.