Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Abacus Life, Inc. - Class A Common Stock (NQ: ABL )

7.400 +0.290 (+4.08%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2025	7.100	7.630	7.060	7.400	217,210	+0.29(+4.08%)
Jan 13, 2025	6.920	7.175	6.750	7.110	449,682	+0.19(+2.75%)
Jan 10, 2025	7.400	7.430	6.830	6.920	617,468	-0.47(-6.36%)
Jan 08, 2025	7.540	7.560	7.245	7.390	197,496	-0.17(-2.25%)
Jan 07, 2025	7.710	7.790	7.480	7.560	167,773	-0.16(-2.07%)
Jan 06, 2025	7.900	7.950	7.700	7.720	186,202	-0.18(-2.28%)
Jan 03, 2025	7.900	7.900	7.770	7.900	67,150	+0.16(+2.07%)
Jan 02, 2025	7.830	8.030	7.680	7.740	128,594	-0.09(-1.15%)
Dec 31, 2024				7.830	0	+0.08(+1.03%)
Dec 30, 2024	7.680	7.820	7.550	7.750	136,281	+0.00(+0.00%)
Dec 27, 2024	7.910	7.925	7.570	7.750	299,365	-0.17(-2.15%)
Dec 26, 2024	7.660	8.000	7.660	7.920	177,122	+0.38(+5.04%)
Dec 24, 2024	7.700	7.800	7.510	7.540	100,124	-0.26(-3.33%)
Dec 23, 2024	7.830	7.950	7.710	7.800	178,722	+0.08(+1.04%)
Dec 20, 2024	7.450	7.900	7.420	7.720	352,794	+0.22(+2.93%)
Dec 19, 2024	7.560	7.840	7.490	7.500	314,947	-0.05(-0.66%)
Dec 18, 2024	7.750	8.050	7.550	7.550	356,228	-0.15(-1.95%)
Dec 17, 2024	7.860	8.050	7.680	7.700	273,822	-0.16(-2.04%)
Dec 16, 2024	7.950	8.090	7.634	7.860	266,932	-0.08(-1.01%)
Dec 13, 2024	7.920	8.000	7.825	7.940	97,831	+0.05(+0.63%)
Dec 12, 2024	7.990	8.070	7.790	7.890	328,644	-0.03(-0.38%)
Dec 11, 2024	8.080	8.130	7.840	7.920	187,468	-0.11(-1.37%)
Dec 10, 2024	7.840	8.050	7.770	8.030	475,246	+0.21(+2.69%)
Dec 09, 2024	7.910	8.110	7.780	7.820	161,500	-0.11(-1.39%)
Dec 06, 2024	7.930	8.030	7.770	7.930	199,503	+0.00(+0.00%)
Dec 05, 2024	7.980	8.010	7.840	7.930	117,671	+0.03(+0.38%)
Dec 04, 2024	7.930	8.116	7.800	7.900	219,110	-0.05(-0.63%)
Dec 03, 2024	7.980	7.980	7.660	7.950	228,758	+0.03(+0.38%)
Dec 02, 2024	8.210	8.220	7.910	7.920	282,780	-0.26(-3.18%)
Nov 29, 2024	8.120	8.200	7.910	8.180	224,002	+0.10(+1.24%)
Nov 27, 2024	7.890	8.080	7.775	8.080	489,376	+0.26(+3.32%)
Nov 26, 2024	7.750	7.930	7.650	7.820	678,148	+0.15(+1.96%)
Nov 25, 2024	7.610	7.850	7.550	7.670	676,565	+0.12(+1.59%)
Nov 22, 2024	7.720	7.830	7.070	7.550	2,909,296	-1.16(-13.32%)
Nov 21, 2024	8.850	8.930	8.660	8.710	39,341	-0.15(-1.69%)
Nov 20, 2024	8.440	9.210	8.400	8.860	84,233	+0.43(+5.10%)
Nov 19, 2024	8.370	8.650	8.270	8.430	26,462	+0.00(+0.00%)
Nov 18, 2024	8.370	8.610	8.220	8.430	27,728	+0.09(+1.08%)
Nov 15, 2024	8.440	8.510	8.120	8.340	41,436	-0.14(-1.65%)
Nov 14, 2024	8.850	8.850	8.390	8.480	65,422	-0.27(-3.09%)
Nov 13, 2024	8.270	9.000	8.220	8.750	47,735	+0.53(+6.45%)
Nov 12, 2024	8.560	8.725	8.170	8.220	47,180	-0.34(-3.97%)
Nov 11, 2024	9.110	9.110	8.480	8.560	27,223	-0.46(-5.10%)
Nov 08, 2024	8.800	9.250	8.680	9.020	41,193	+0.21(+2.38%)
Nov 07, 2024	8.640	9.243	8.635	8.810	44,773	+0.12(+1.38%)
Nov 06, 2024	8.760	8.860	8.600	8.690	34,450	+0.13(+1.52%)
Nov 05, 2024	8.680	8.915	8.477	8.560	35,404	-0.07(-0.81%)
Nov 04, 2024	8.510	8.650	8.420	8.630	16,724	+0.09(+1.05%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Abacus Life, Inc. - Class A Common Stock (NQ: ABL )

Historical Prices