ABTX

Allegiance Bancshares Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.12 -0.29% 40.88 16:30:00
Open Price Low Price High Price Close Price Prev Close
40.70 40.60 40.97 40.88 41.00
more quote information »

ABTX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week40.4341.2239.1940.6077,4820.451.11%
1 Month40.6341.5838.2740.3250,5590.250.62%
3 Months36.4543.3436.04540.3171,8424.4312.15%
6 Months30.0043.3429.1337.2972,78610.8836.27%
1 Year22.3743.3421.0231.1070,02918.5182.74%
3 Years41.5046.8520.8833.5186,848-0.62-1.49%
5 Years22.0346.8518.0433.6365,23118.8585.57%

ABTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 40.88 -0.12 -0.29% 40.70 40.97 40.60 22,352
May 06 2021 41.00 0.13 0.32% 40.84 41.00 40.355 59,739
May 05 2021 40.87 -0.01 -0.02% 40.91 41.22 40.3872 38,926
May 04 2021 40.88 -0.06 -0.15% 40.85 41.19 40.19 56,506
May 03 2021 40.94 1.34 3.38% 40.10 41.00 39.95 134,917
Apr 30 2021 39.60 -1.01 -2.49% 40.43 40.81 39.19 97,322
Apr 29 2021 40.61 0.37 0.92% 40.31 41.14 39.732 49,728
Apr 28 2021 40.24 -0.44 -1.08% 40.79 41.00 39.915 26,322
Apr 27 2021 40.68 0.07 0.17% 40.51 41.58 39.977 39,339
Apr 26 2021 40.61 -0.10 -0.25% 40.84 41.14 40.36 35,557
Apr 23 2021 40.71 1.89 4.87% 38.98 40.935 38.98 72,592
Apr 22 2021 38.82 -0.78 -1.97% 39.78 39.86 38.82 37,589
Apr 21 2021 39.60 0.87 2.25% 38.69 40.99 38.54 44,266
Apr 20 2021 38.73 -1.51 -3.75% 39.95 40.25 38.27 51,398
Apr 19 2021 40.24 -0.23 -0.57% 40.53 40.80 39.69 39,442
Apr 16 2021 40.47 0.24 0.6% 40.89 40.99 40.11 52,033
Apr 15 2021 40.23 0.00 0.0% 40.46 40.46 39.50 22,149
Apr 14 2021 40.23 0.66 1.67% 39.50 40.83 39.05 33,292
Apr 13 2021 39.57 -1.21 -2.97% 40.46 40.60 39.57 26,481
Apr 12 2021 40.78 0.49 1.22% 40.55 40.97 39.28 48,166
Apr 09 2021 40.29 -0.09 -0.22% 40.63 40.63 39.79 45,422
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.