Allegiance Banc CS (NQ: ABTX )

36.52 USD -0.17 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 36.15 36.67 35.80 36.52 49,900 -0.17(-0.46%)
Aug 03, 2021 35.97 36.70 35.65 36.69 104,409 +1.00(+2.80%)
Aug 02, 2021 36.80 37.32 35.54 35.69 59,074 -0.78(-2.14%)
Jul 30, 2021 36.51 36.68 36.15 36.47 47,880 +0.13(+0.36%)
Jul 29, 2021 36.34 36.67 36.07 36.34 23,628 +0.28(+0.78%)
Jul 28, 2021 35.70 36.25 34.84 36.06 38,810 +0.51(+1.43%)
Jul 27, 2021 35.32 36.21 35.18 35.55 31,190 -0.12(-0.34%)
Jul 26, 2021 35.40 35.83 35.38 35.67 25,262 +0.34(+0.96%)
Jul 23, 2021 35.21 35.67 35.14 35.33 37,132 +0.38(+1.09%)
Jul 22, 2021 35.74 35.74 34.73 34.95 42,638 -1.05(-2.92%)
Jul 21, 2021 35.72 36.14 35.49 36.00 31,849 +0.80(+2.27%)
Jul 20, 2021 34.76 36.46 34.76 35.20 68,674 +0.44(+1.27%)
Jul 19, 2021 35.02 35.27 34.30 34.76 61,422 -1.04(-2.91%)
Jul 16, 2021 36.95 37.03 35.66 35.80 37,968 -0.81(-2.21%)
Jul 15, 2021 35.95 36.74 35.70 36.61 35,815 +0.41(+1.13%)
Jul 14, 2021 36.81 36.81 36.09 36.20 26,668 -0.35(-0.96%)
Jul 13, 2021 37.61 37.61 36.37 36.55 48,040 -1.09(-2.90%)
Jul 12, 2021 36.90 37.95 36.50 37.64 70,087 +0.34(+0.91%)
Jul 09, 2021 36.97 37.31 35.65 37.30 63,952 +0.97(+2.67%)
Jul 08, 2021 36.24 36.63 35.52 36.33 90,585 -0.40(-1.09%)
Jul 07, 2021 36.76 37.52 36.46 36.73 67,887 -0.35(-0.94%)
Jul 06, 2021 37.99 37.99 36.57 37.08 32,647 -1.08(-2.83%)
Jul 02, 2021 38.75 38.85 38.12 38.16 37,825 -0.90(-2.30%)
Jul 01, 2021 38.44 39.17 38.44 39.06 26,441 +0.62(+1.61%)
Jun 30, 2021 38.43 39.10 38.35 38.44 39,448 -0.29(-0.75%)
Jun 29, 2021 39.46 39.46 38.67 38.73 24,603 -0.34(-0.87%)
Jun 28, 2021 39.95 39.95 38.88 39.07 43,092 -0.86(-2.15%)
Jun 25, 2021 40.00 40.78 39.69 39.93 172,905 -0.02(-0.05%)
Jun 24, 2021 39.28 40.00 39.19 39.95 36,092 +0.69(+1.76%)
Jun 23, 2021 39.36 39.80 39.15 39.26 89,803 -0.25(-0.63%)
Jun 22, 2021 39.80 40.00 38.80 39.51 32,377 -0.36(-0.90%)
Jun 21, 2021 38.86 40.09 38.52 39.87 62,780 +1.38(+3.59%)
Jun 18, 2021 39.30 40.03 38.38 38.49 184,106 -1.65(-4.11%)
Jun 17, 2021 41.35 41.35 40.01 40.14 68,799 -1.48(-3.56%)
Jun 16, 2021 40.50 41.72 40.34 41.62 41,278 +0.80(+1.96%)
Jun 15, 2021 40.70 41.05 40.20 40.82 35,776 +0.32(+0.79%)
Jun 14, 2021 41.04 41.39 40.12 40.50 51,539 -0.61(-1.48%)
Jun 11, 2021 41.21 41.69 40.88 41.11 41,101 -0.10(-0.24%)
Jun 10, 2021 41.83 42.13 41.12 41.21 43,649 -0.33(-0.79%)
Jun 09, 2021 41.83 42.15 41.14 41.54 76,338 -0.46(-1.10%)
Jun 08, 2021 41.46 42.14 41.10 42.00 58,087 +0.32(+0.77%)
Jun 07, 2021 41.20 41.80 41.01 41.68 54,987 +1.00(+2.46%)
Jun 04, 2021 40.44 40.82 40.01 40.68 35,643 +0.19(+0.47%)
Jun 03, 2021 39.07 40.58 38.90 40.49 31,927 -0.07(-0.17%)
Jun 02, 2021 41.19 41.22 40.31 40.56 112,549 -0.39(-0.95%)
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.