Allegiance Banc CS (NQ: ABTX )

38.91 USD -0.82 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 39.91 40.06 38.64 38.91 40,117 -0.82(-2.06%)
May 11, 2021 40.20 40.82 39.62 39.73 21,988 -0.76(-1.88%)
May 10, 2021 41.00 41.36 40.29 40.49 53,528 -0.39(-0.95%)
May 07, 2021 40.70 40.97 40.60 40.88 22,352 -0.12(-0.29%)
May 06, 2021 40.84 41.00 40.35 41.00 59,739 +0.13(+0.32%)
May 05, 2021 40.91 41.22 40.39 40.87 38,926 -0.01(-0.02%)
May 04, 2021 40.85 41.19 40.19 40.88 56,506 -0.06(-0.15%)
May 03, 2021 40.10 41.00 39.95 40.94 134,917 +1.34(+3.38%)
Apr 30, 2021 40.43 40.81 39.19 39.60 97,300 -1.01(-2.49%)
Apr 29, 2021 40.31 41.14 39.73 40.61 49,728 +0.37(+0.92%)
Apr 28, 2021 40.79 41.00 39.92 40.24 26,322 -0.44(-1.08%)
Apr 27, 2021 40.86 41.58 39.98 40.68 39,339 +0.07(+0.17%)
Apr 26, 2021 40.84 41.14 40.36 40.61 35,557 -0.10(-0.25%)
Apr 23, 2021 38.98 40.94 38.98 40.71 75,200 +1.89(+4.87%)
Apr 22, 2021 39.78 39.86 38.82 38.82 37,589 -0.78(-1.97%)
Apr 21, 2021 38.69 40.99 38.54 39.60 44,266 +0.87(+2.25%)
Apr 20, 2021 39.95 40.25 38.27 38.73 51,398 -1.51(-3.75%)
Apr 19, 2021 40.53 40.80 39.69 40.24 39,442 -0.23(-0.57%)
Apr 16, 2021 40.89 40.99 40.11 40.47 52,000 +0.24(+0.60%)
Apr 15, 2021 40.46 40.46 39.50 40.23 22,149 +0.00(+0.00%)
Apr 14, 2021 39.50 40.83 39.50 40.23 33,292 +0.66(+1.67%)
Apr 13, 2021 40.46 40.60 39.57 39.57 26,481 -1.21(-2.97%)
Apr 12, 2021 40.55 40.97 39.28 40.78 48,166 +0.49(+1.22%)
Apr 09, 2021 40.37 40.61 39.79 40.29 45,400 -0.09(-0.22%)
Apr 08, 2021 40.31 40.63 39.71 40.38 42,600 +0.32(+0.80%)
Apr 07, 2021 40.74 40.74 39.62 40.06 56,661 -0.68(-1.67%)
Apr 06, 2021 41.02 41.30 40.33 40.74 39,243 -0.41(-1.00%)
Apr 05, 2021 41.37 41.96 40.55 41.15 56,746 +0.26(+0.64%)
Apr 01, 2021 40.36 40.90 39.90 40.89 37,500 +0.35(+0.86%)
Mar 31, 2021 40.98 41.50 39.85 40.54 106,603 -0.38(-0.93%)
Mar 30, 2021 40.82 42.80 40.54 40.92 83,615 +0.54(+1.34%)
Mar 29, 2021 41.03 41.70 40.21 40.38 47,753 -1.25(-3.00%)
Mar 26, 2021 41.02 41.79 40.69 41.63 54,900 +1.06(+2.61%)
Mar 25, 2021 39.45 41.56 38.54 40.57 62,952 +1.01(+2.55%)
Mar 24, 2021 40.12 41.29 39.38 39.56 56,809 -0.14(-0.35%)
Mar 23, 2021 40.65 41.15 39.48 39.70 50,899 -1.33(-3.24%)
Mar 22, 2021 42.31 42.31 40.41 41.03 55,534 -1.74(-4.07%)
Mar 19, 2021 40.87 42.92 40.62 42.77 332,500 +1.06(+2.54%)
Mar 18, 2021 41.56 42.88 40.60 41.71 64,323 +0.43(+1.04%)
Mar 17, 2021 41.50 41.98 40.81 41.28 59,823 -0.21(-0.51%)
Mar 16, 2021 41.83 41.83 40.61 41.49 45,167 -0.62(-1.47%)
Mar 15, 2021 42.97 42.97 41.46 42.11 70,054 -0.67(-1.57%)
Mar 12, 2021 41.99 43.34 41.94 42.78 119,000 +1.28(+3.08%)
Mar 11, 2021 42.00 42.50 41.29 41.50 149,957 -0.34(-0.81%)
Mar 10, 2021 41.50 42.27 41.16 41.84 81,280 +0.80(+1.95%)
Mar 09, 2021 40.93 41.92 40.03 41.04 106,511 -0.12(-0.29%)
Mar 08, 2021 40.16 41.82 38.82 41.16 129,142 +1.47(+3.70%)
Mar 05, 2021 39.07 40.01 38.94 39.69 162,600 +0.55(+1.41%)
Mar 04, 2021 39.32 40.45 38.51 39.14 133,756 +0.14(+0.36%)
Mar 03, 2021 38.74 40.10 38.74 39.00 157,414 +0.61(+1.59%)
Mar 02, 2021 38.59 38.75 38.13 38.39 34,498 -0.36(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.