ABTX

Allegiance Bancshares Historical Data

ABTX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 41.11 -0.10 -0.24% 41.21 41.69 40.88 41,101
Jun 10 2021 41.21 -0.33 -0.79% 41.83 42.13 41.12 43,649
Jun 09 2021 41.54 -0.46 -1.1% 41.83 42.15 41.1432 76,338
Jun 08 2021 42.00 0.32 0.77% 41.46 42.14 41.10 58,087
Jun 07 2021 41.68 1.00 2.46% 41.20 41.80 41.01 54,987
Jun 04 2021 40.68 0.19 0.47% 40.50 40.84 40.01 35,643
Jun 03 2021 40.49 -0.07 -0.17% 40.54 40.58 38.90 31,927
Jun 02 2021 40.56 -0.39 -0.95% 41.19 41.22 40.315 112,549
Jun 01 2021 40.95 0.39 0.96% 40.67 41.24 40.32 67,913
May 31 2021 40.56 0.00 +0.00% 40.71 40.71 39.98 0
May 28 2021 40.56 -0.02 -0.05% 40.71 40.71 39.98 20,322
May 27 2021 40.58 0.66 1.65% 40.39 40.9699 40.04 37,984
May 26 2021 39.92 0.91 2.33% 39.36 40.16 38.85 44,909
May 25 2021 39.01 -1.44 -3.56% 40.61 40.61 39.01 50,118
May 24 2021 40.45 -0.67 -1.63% 40.93 41.24 40.075 38,635
May 21 2021 41.12 0.68 1.68% 40.82 41.23 40.62 48,482
May 20 2021 40.44 0.31 0.77% 40.00 40.51 39.69 24,847
May 19 2021 40.13 -0.11 -0.27% 39.72 40.46 39.27 66,221
May 18 2021 40.24 -0.76 -1.85% 40.88 41.15 40.09 20,803
May 17 2021 41.00 0.02 0.05% 40.75 41.05 40.56 104,112
May 14 2021 40.98 0.45 1.11% 40.79 41.00 40.47 26,173
May 13 2021 40.53 1.62 4.16% 39.00 40.95 39.00 40,962
May 12 2021 38.91 -0.82 -2.06% 39.91 40.19 38.64 40,117
May 11 2021 39.73 -0.76 -1.88% 39.93 40.82 39.62 21,988
May 10 2021 40.49 -0.39 -0.95% 41.00 41.356 40.30 53,528
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
Apr 08 2021 40.38 0.32 0.8% 40.31 40.63 39.71 42,600
Apr 07 2021 40.06 -0.68 -1.67% 40.74 40.74 39.62 56,661
Apr 06 2021 40.74 -0.41 -1.0% 41.02 41.305 40.325 39,243
Apr 05 2021 41.15 0.26 0.64% 41.37 41.96 40.55 56,746
Apr 02 2021 40.89 0.00 +0.00% 40.36 40.905 39.90 0
Apr 01 2021 40.89 0.35 0.86% 40.36 40.905 39.90 37,517
Mar 31 2021 40.54 -0.38 -0.93% 40.98 41.50 39.855 106,603
Mar 30 2021 40.92 0.54 1.34% 40.82 42.80 40.54 83,615
Mar 29 2021 40.38 -1.25 -3.0% 41.03 42.52 40.21 47,753
Mar 26 2021 41.63 1.06 2.61% 41.02 41.79 40.69 54,982
Mar 25 2021 40.57 1.01 2.55% 39.33 41.56 38.5405 62,952
Mar 24 2021 39.56 -0.14 -0.35% 40.12 41.29 39.375 56,809
Mar 23 2021 39.70 -1.33 -3.24% 40.65 41.155 39.48 50,899
Mar 22 2021 41.03 -1.74 -4.07% 42.31 42.31 40.4119 55,534
Mar 19 2021 42.77 1.06 2.54% 40.87 42.92 40.62 333,042
Mar 18 2021 41.71 0.43 1.04% 41.56 42.88 40.595 64,323
Mar 17 2021 41.28 -0.21 -0.51% 41.50 41.98 40.81 59,823
Mar 16 2021 41.49 -0.62 -1.47% 41.83 41.83 40.61 45,167
Mar 15 2021 42.11 -0.67 -1.57% 42.97 42.97 41.46 70,054


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.