Allegiance Bancshares Historical Data - ABTX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Allegiance Bancshares Inc ABTX NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.63 2.83% 22.87 21.79 23.355 21.79 22.24 15:55:10
more quote information »

ABTX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week24.2826.2421.7923.90102,377-1.41-5.81%
1 Month33.1333.1321.7925.81136,325-10.26-30.97%
3 Months37.5538.9521.7932.28114,415-14.68-39.09%
6 Months30.8438.9521.7934.02190,992-7.97-25.84%
1 Year35.2538.9521.7933.98135,177-12.38-35.12%
3 Years37.2046.8521.7935.4872,054-14.33-38.52%
5 Years22.5546.8514.3833.5260,5810.321.42%

ABTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 01 2020 22.24 -1.87 -7.76% 23.08 23.88 21.93 123,330
Mar 31 2020 24.11 -0.13 -0.54% 24.01 25.03 23.42 109,216
Mar 30 2020 24.24 0.55 2.32% 23.94 24.46 23.44 62,125
Mar 27 2020 23.69 -1.85 -7.24% 24.45 25.86 23.445 106,667
Mar 26 2020 25.54 1.51 6.28% 24.28 26.24 24.05 110,547
Mar 25 2020 24.03 -0.73 -2.95% 24.76 24.925 23.28 108,689
Mar 24 2020 24.76 2.06 9.07% 23.69 25.09 22.98 113,307
Mar 23 2020 22.70 -2.30 -9.2% 25.02 27.88 22.135 136,885
Mar 20 2020 25.00 -2.14 -7.89% 27.14 27.32 24.765 177,589
Mar 19 2020 27.14 1.76 6.93% 24.94 27.76 23.85 147,989
Mar 18 2020 25.38 -1.76 -6.48% 25.78 27.99 23.99 143,420
Mar 17 2020 27.14 3.91 16.83% 23.09 27.195 22.81 163,633
Mar 16 2020 23.23 -3.29 -12.41% 24.50 25.305 22.76 155,840
Mar 13 2020 26.52 2.10 8.6% 25.73 26.84 24.83 153,085
Mar 12 2020 24.42 -1.83 -6.97% 24.43 26.14 23.39 164,085
Mar 11 2020 26.25 -2.06 -7.28% 27.33 28.30 25.8487 149,244
Mar 10 2020 28.31 1.55 5.79% 27.48 28.47 26.19 165,160
Mar 09 2020 26.76 -3.43 -11.36% 27.77 30.344 26.58 145,194
Mar 06 2020 30.19 -1.90 -5.92% 30.88 31.42 29.72 211,973
Mar 05 2020 32.09 -1.73 -5.12% 33.13 33.13 31.68 106,152
Mar 04 2020 33.82 0.44 1.32% 33.65 34.13 33.08 105,204
Mar 03 2020 33.38 -0.75 -2.2% 34.02 34.37 33.06 111,833
Mar 02 2020 34.13 0.83 2.49% 33.24 34.20 32.89 93,069
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:20200402 20:10:10