ABTX

Allegiance Bancshares Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Allegiance Bancshares Inc ABTX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.25 0.64% 39.25 14:29:19
Open Price Low Price High Price Close Price Prev Close
39.32 38.82 40.451 39.00
more quote information »

ABTX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week39.0240.45137.1238.4893,7780.230.59%
1 Month36.6140.45136.04537.8665,6522.647.21%
3 Months33.8540.45132.4535.9276,6305.4015.95%
6 Months26.1040.45121.44532.2264,37513.1550.38%
1 Year33.6540.45120.8827.8576,4225.6016.64%
3 Years39.2046.8520.8833.2783,7670.050.13%
5 Years17.7946.8517.4033.1863,00421.46120.63%

ABTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 03 2021 39.00 0.61 1.59% 38.74 40.10 38.74 157,414
Mar 02 2021 38.39 -0.36 -0.93% 38.59 38.76 38.13 34,498
Mar 01 2021 38.75 1.10 2.92% 38.50 39.00 37.942 92,781
Feb 26 2021 37.65 -0.47 -1.23% 37.63 38.29 37.12 77,058
Feb 25 2021 38.12 -0.79 -2.03% 39.02 39.67 37.98 107,141
Feb 24 2021 38.91 0.78 2.05% 38.47 39.7399 38.47 101,206
Feb 23 2021 38.13 0.42 1.11% 37.77 38.83 37.01 118,018
Feb 22 2021 37.71 0.60 1.62% 36.95 38.00 36.80 53,136
Feb 19 2021 37.11 1.02 2.83% 36.24 37.25 36.24 44,011
Feb 18 2021 36.09 -0.71 -1.93% 36.43 36.81 36.045 29,521
Feb 17 2021 36.80 0.15 0.41% 36.97 37.27 36.37 33,823
Feb 16 2021 36.65 0.09 0.25% 36.86 37.02 36.195 39,313
Feb 12 2021 36.56 -0.09 -0.25% 36.45 37.10 36.28 32,654
Feb 11 2021 36.65 -0.57 -1.53% 37.29 37.67 36.50 45,324
Feb 10 2021 37.22 -0.23 -0.61% 37.73 37.90 37.175 51,803
Feb 09 2021 37.45 -0.06 -0.16% 37.14 37.66 36.43 77,198
Feb 08 2021 37.51 0.70 1.9% 37.08 37.51 36.96 66,435
Feb 05 2021 36.81 -0.33 -0.89% 37.25 37.25 36.245 32,877
Feb 04 2021 37.14 0.82 2.26% 36.61 37.325 36.32 53,171
See More Historical Prices »


Your Recent History
NASDAQ
ABTX
Allegiance..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.