ABTX

Allegiance Bancshares Historical Data

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 Last Traded
0.27 0.67% 40.50 13:24:04
Open Price Low Price High Price Close Price Prev Close
40.89 40.11 40.99 40.23
more quote information »

ABTX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week40.6340.9939.0540.3035,102-0.13-0.32%
1 Month40.8742.9238.540541.1266,340-0.37-0.91%
3 Months35.3843.3432.4539.3374,3445.1214.47%
6 Months26.0143.3425.3836.2369,58514.4955.71%
1 Year22.7943.3420.8830.0271,71017.7177.71%
3 Years40.3546.8520.8833.4585,4850.150.37%
5 Years20.0646.8517.9933.4864,57420.44101.89%

ABTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 15 2021 40.23 0.00 0.0% 40.46 40.46 39.50 22,149
Apr 14 2021 40.23 0.66 1.67% 39.50 40.83 39.05 33,292
Apr 13 2021 39.57 -1.21 -2.97% 40.46 40.60 39.57 26,481
Apr 12 2021 40.78 0.49 1.22% 40.55 40.97 39.28 48,166
Apr 09 2021 40.29 -0.09 -0.22% 40.63 40.63 39.79 45,422
Apr 08 2021 40.38 0.32 0.8% 40.31 40.63 39.71 42,600
Apr 07 2021 40.06 -0.68 -1.67% 40.74 40.74 39.62 56,661
Apr 06 2021 40.74 -0.41 -1.0% 41.02 41.305 40.325 39,243
Apr 05 2021 41.15 0.26 0.64% 41.37 41.96 40.55 56,746
Apr 01 2021 40.89 0.35 0.86% 40.36 40.905 39.90 37,517
Mar 31 2021 40.54 -0.38 -0.93% 40.98 41.50 39.855 106,603
Mar 30 2021 40.92 0.54 1.34% 40.82 42.80 40.54 83,615
Mar 29 2021 40.38 -1.25 -3.0% 41.03 42.52 40.21 47,753
Mar 26 2021 41.63 1.06 2.61% 41.02 41.79 40.69 54,982
Mar 25 2021 40.57 1.01 2.55% 39.33 41.56 38.5405 62,952
Mar 24 2021 39.56 -0.14 -0.35% 40.12 41.29 39.375 56,809
Mar 23 2021 39.70 -1.33 -3.24% 40.65 41.155 39.48 50,899
Mar 22 2021 41.03 -1.74 -4.07% 42.31 42.31 40.4119 55,534
Mar 19 2021 42.77 1.06 2.54% 40.87 42.92 40.62 333,042
Mar 18 2021 41.71 0.43 1.04% 41.56 42.88 40.595 64,323
Mar 17 2021 41.28 -0.21 -0.51% 41.50 41.98 40.81 59,823
Mar 16 2021 41.49 -0.62 -1.47% 41.83 41.83 40.61 45,167
See More Historical Prices ยป
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:20210416 17:40:58