ABX - Abacus Life, Inc.
8.34
-0.490 -5.875%
Share volume: 585,945
Last Updated: 03-27-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$8.83
-0.49
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $8.80 | $8.80 | $8.88 | $8.88 | $8.34 | $8.34 | $8.34 | $8.34 | 585,945 | $585,945.00 |
| 03-26-2026 | $8.76 | $8.76 | $9.02 | $9.02 | $8.60 | $8.60 | $8.83 | $8.83 | 639,222 | $639,222.00 |
| 03-25-2026 | $9.04 | $9.04 | $9.18 | $9.18 | $8.85 | $8.85 | $8.89 | $8.89 | 453,731 | $453,731.00 |
| 03-24-2026 | $8.93 | $8.93 | $9.03 | $9.03 | $8.76 | $8.76 | $8.92 | $8.92 | 371,970 | $371,970.00 |
| 03-23-2026 | $9.10 | $9.10 | $9.45 | $9.45 | $9.04 | $9.04 | $9.07 | $9.07 | 697,301 | $697,301.00 |
| 03-20-2026 | $9.08 | $9.08 | $9.22 | $9.22 | $8.64 | $8.64 | $8.98 | $8.98 | 1,166,704 | $1,166,704.00 |
| 03-19-2026 | $9.30 | $9.30 | $9.37 | $9.37 | $8.84 | $8.84 | $9.02 | $9.02 | 958,125 | $958,125.00 |
| 03-18-2026 | $10.02 | $10.02 | $10.10 | $10.10 | $9.42 | $9.42 | $9.44 | $9.44 | 1,078,196 | $1,078,196.00 |
| 03-17-2026 | $10.20 | $10.20 | $10.45 | $10.45 | $10.03 | $10.03 | $10.09 | $10.09 | 841,950 | $841,950.00 |
| 03-16-2026 | $10.10 | $10.10 | $10.54 | $10.54 | $9.87 | $9.87 | $9.92 | $9.92 | 1,025,774 | $1,025,774.00 |