ABTX

Allegiance Bancshares Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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 Previous Close Last Traded
0.00 0.0% 24.39 0.00 0.00 0.00 24.39 08:32:09
more quote information »

ABTX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week23.8525.4722.6924.3443,8770.542.26%
1 Month24.4925.4721.6323.4450,312-0.10-0.41%
3 Months23.5930.2521.0224.3886,6780.803.39%
6 Months37.4538.9520.8826.8798,824-13.06-34.87%
1 Year31.7838.9520.8831.87140,102-7.39-23.25%
3 Years37.6046.8520.8833.9078,282-13.21-35.13%
5 Years22.5546.8514.3832.5962,4791.848.16%

ABTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 31 2020 24.38 -0.61 -2.44% 24.88 24.98 23.81 57,063
Jul 30 2020 24.99 0.53 2.17% 24.50 25.47 23.30 61,799
Jul 29 2020 24.46 1.06 4.53% 23.52 24.50 23.41 46,069
Jul 28 2020 23.40 -0.11 -0.47% 23.32 23.87 23.32 26,361
Jul 27 2020 23.51 -0.47 -1.96% 23.85 23.85 22.69 28,093
Jul 24 2020 23.98 -0.21 -0.87% 24.21 24.45 23.97 29,226
Jul 23 2020 24.19 0.62 2.63% 23.38 24.28 23.38 38,965
Jul 22 2020 23.57 -0.46 -1.91% 23.70 23.91 23.0701 40,666
Jul 21 2020 24.03 1.63 7.28% 22.80 24.115 22.80 51,603
Jul 20 2020 22.40 -0.64 -2.78% 22.76 23.04 22.40 45,060
Jul 17 2020 23.04 -0.74 -3.11% 23.61 23.91 22.99 40,195
Jul 16 2020 23.78 -0.27 -1.12% 23.85 24.23 23.53 38,481
Jul 15 2020 24.05 1.20 5.25% 23.61 24.27 23.47 88,170
Jul 14 2020 22.85 -0.14 -0.61% 22.94 23.24 22.35 65,660
Jul 13 2020 22.99 0.34 1.5% 22.97 23.43 22.27 55,772
Jul 10 2020 22.65 0.91 4.19% 21.77 22.66 21.75 39,965
Jul 09 2020 21.74 -0.97 -4.27% 22.50 22.72 21.63 59,546
Jul 08 2020 22.71 -0.46 -1.99% 23.08 23.2045 22.25 68,829
Jul 07 2020 23.17 -0.53 -2.24% 23.45 23.6847 23.03 70,946
Jul 06 2020 23.70 -0.11 -0.46% 24.49 24.63 23.63 48,301
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:20200803 12:58:35