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
0.59 2.15% 27.99 12:15:04
Close Price Low Price High Price Open Price Previous Close
26.81 28.00 27.37 27.40
more quote information »

ABTX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week27.5428.0026.2527.5144,7630.451.63%
1 Month23.2228.0022.7326.2442,6284.7720.54%
3 Months24.4628.0021.44525.2050,3633.5314.43%
6 Months22.9430.2521.0224.6070,0665.0522.01%
1 Year33.1438.9520.8829.9295,988-5.15-15.54%
3 Years38.7546.8520.8833.3579,906-10.76-27.77%
5 Years23.7546.8514.3832.5161,3934.2417.85%

ABTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 29 2020 27.40 0.16 0.59% 27.99 27.99 26.48 44,000
Oct 28 2020 27.24 -0.33 -1.2% 26.85 27.70 26.25 57,270
Oct 27 2020 27.57 -0.09 -0.31% 27.45 28.00 26.80 58,339
Oct 26 2020 27.655 -0.26 -0.91% 27.45 27.72 27.27 38,832
Oct 23 2020 27.91 0.44 1.6% 27.54 28.00 27.54 25,374
Oct 22 2020 27.47 0.89 3.35% 26.51 27.77 26.20 41,393
Oct 21 2020 26.58 0.07 0.26% 26.46 26.88 26.245 18,497
Oct 20 2020 26.51 0.43 1.65% 26.25 26.735 26.12 23,138
Oct 19 2020 26.08 -0.03 -0.11% 26.39 26.53 26.00 21,967
Oct 16 2020 26.11 -0.03 -0.11% 26.01 26.505 25.38 28,056
Oct 15 2020 26.14 0.79 3.12% 24.68 26.18 24.67 28,663
Oct 14 2020 25.35 -0.48 -1.86% 24.615 25.89 24.615 23,448
Oct 13 2020 25.83 -1.08 -4.01% 26.38 26.99 25.57 28,559
Oct 12 2020 26.91 0.72 2.75% 26.19 27.00 26.125 43,965
Oct 09 2020 26.19 0.22 0.85% 26.22 26.35 25.9873 35,376
Oct 08 2020 25.97 0.11 0.43% 25.98 26.26 25.65 71,645
Oct 07 2020 25.86 0.98 3.94% 25.06 25.86 24.91 62,445
Oct 06 2020 24.88 -0.32 -1.27% 25.60 26.21 24.84 109,945
Oct 05 2020 25.20 1.00 4.13% 24.43 25.24 24.165 49,221
Oct 02 2020 24.20 0.61 2.59% 23.22 24.40 22.73 42,433
Oct 01 2020 23.59 0.22 0.94% 23.40 23.63 23.05 32,976
Sep 30 2020 23.37 0.12 0.52% 23.38 23.86 23.14 73,708
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201030 16:57:12