Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ABL Historical Stock Prices |
| Preferred Stock Newsletter |
| ABL Options Chain |
| Stock Message Boards |
Abacus Life (ABL) has the following price history information. Looking back at ABL historical stock prices for the last five trading days, on January 06, 2025, ABL opened at $7.90, traded as high as $7.95 and as low as $7.70, and closed at $7.72. Trading volume was a total of 186.20K shares. On January 07, 2025, ABL opened at $7.71, traded as high as $7.79 and as low as $7.48, and closed at $7.56. Trading volume was a total of 167.80K shares. On January 08, 2025, ABL opened at $7.54, traded as high as $7.56 and as low as $7.25, and closed at $7.39. Trading volume was a total of 197.50K shares. On January 10, 2025, ABL opened at $7.40, traded as high as $7.43 and as low as $6.83, and closed at $6.92. Trading volume was a total of 617.50K shares. On January 13, 2025, ABL opened at $6.92, traded as high as $7.17 and as low as $6.75, and closed at $7.11. Trading volume was a total of 449.70K shares.
ABL Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Abacus Life shares, starting with a $10,000 purchase of ABL, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 09/15/2020 | |
| End date: | 01/13/2025 | |
| Start price/share: | $9.70 | |
| End price/share: | $7.11 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -26.70% | |
| Average Annual Total Return: | -6.92% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $7,329.95 | |
| Years: | 4.33 | |
 | |||||
| ABL Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/06/2025 | $7.90 | $7.95 | $7.70 | $7.72 | 186.20K |
| 01/07/2025 | $7.71 | $7.79 | $7.48 | $7.56 | 167.80K |
| 01/08/2025 | $7.54 | $7.56 | $7.25 | $7.39 | 197.50K |
| 01/10/2025 | $7.40 | $7.43 | $6.83 | $6.92 | 617.50K |
| 01/13/2025 | $6.92 | $7.17 | $6.75 | $7.11 | 449.70K |
|
| About Abacus Life |
| Abacus Life is a newly organized blank check company formed for the purpose of effecting a merger, capital stock exchange, asset acquisition, stock purchase, reorganization or similar business combination with one or more businesses. Co.'s primary focus is to acquire and operate a business in the energy industry in North America. |
| ABL Historical Closing Prices | |
| Date | Close |
| 01/06/2025 | $7.72 |
| 01/07/2025 | $7.56 |
| 01/08/2025 | $7.39 |
| 01/10/2025 | $6.92 |
| 01/13/2025 | $7.11 |
| Energy Historical Prices |
| ABL is categorized under the Energy sector; below are some other companies in the same sector:
ACMP Historical Stock Prices
|
Free ABL Email Alerts:
ABL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.