ABTX

Allegiance Bancshares Historical Data

ABTX Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 39.69 0.55 1.41% 39.07 40.01 38.935 162,603
Mar 04 2021 39.14 0.14 0.36% 39.32 40.451 38.515 133,756
Mar 03 2021 39.00 0.61 1.59% 38.74 40.10 38.74 157,414
Mar 02 2021 38.39 -0.36 -0.93% 38.59 38.76 38.13 34,498
Mar 01 2021 38.75 1.10 2.92% 38.50 39.00 37.942 92,781
Feb 26 2021 37.65 -0.47 -1.23% 37.63 38.29 37.12 77,058
Feb 25 2021 38.12 -0.79 -2.03% 39.02 39.67 37.98 107,141
Feb 24 2021 38.91 0.78 2.05% 38.47 39.7399 38.47 101,206
Feb 23 2021 38.13 0.42 1.11% 37.77 38.83 37.01 118,018
Feb 22 2021 37.71 0.60 1.62% 36.95 38.00 36.80 53,136
Feb 19 2021 37.11 1.02 2.83% 36.24 37.25 36.24 44,011
Feb 18 2021 36.09 -0.71 -1.93% 36.43 36.81 36.045 29,521
Feb 17 2021 36.80 0.15 0.41% 36.97 37.27 36.37 33,823
Feb 16 2021 36.65 0.09 0.25% 36.86 37.02 36.195 39,313
Feb 15 2021 36.56 0.00 +0.00% 36.45 37.10 36.28 0
Feb 12 2021 36.56 -0.09 -0.25% 36.45 37.10 36.28 32,654
Feb 11 2021 36.65 -0.57 -1.53% 37.29 37.67 36.50 45,324
Feb 10 2021 37.22 -0.23 -0.61% 37.73 37.90 37.175 51,803
Feb 09 2021 37.45 -0.06 -0.16% 37.14 37.66 36.43 77,198
Feb 08 2021 37.51 0.70 1.9% 37.08 37.51 36.96 66,435
Feb 05 2021 36.81 -0.33 -0.89% 37.25 37.25 36.245 32,877
Feb 04 2021 37.14 0.82 2.26% 36.61 37.325 36.32 53,171
Feb 03 2021 36.32 0.02 0.06% 36.06 36.55 35.81 43,287
Feb 02 2021 36.30 0.76 2.14% 35.99 36.30 34.725 70,728
Feb 01 2021 35.54 0.36 1.02% 35.22 35.70 34.53 89,081
Jan 29 2021 35.18 -0.54 -1.51% 36.02 36.26 34.71 94,419
Jan 28 2021 35.72 0.84 2.41% 36.91 36.91 33.23 91,283
Jan 27 2021 34.88 -1.18 -3.27% 35.06 35.62 34.60 82,226
Jan 26 2021 36.06 -0.67 -1.82% 36.87 36.87 36.05 37,066
Jan 25 2021 36.73 0.26 0.71% 36.06 36.90 32.45 75,725
Jan 22 2021 36.47 0.56 1.56% 35.38 36.63 34.475 98,618
Jan 21 2021 35.91 -0.51 -1.4% 36.52 36.52 35.75 91,412
Jan 20 2021 36.42 -0.34 -0.92% 36.80 36.91 36.10 70,394
Jan 19 2021 36.76 0.28 0.77% 36.92 37.01 36.35 58,832
Jan 18 2021 36.48 0.00 +0.00% 36.34 36.78 35.99 0
Jan 15 2021 36.48 -0.38 -1.03% 36.34 36.78 35.99 62,614
Jan 14 2021 36.86 0.85 2.36% 36.44 37.49 36.11 92,958
Jan 13 2021 36.01 -1.31 -3.51% 37.01 37.01 35.85 190,337
Jan 12 2021 37.32 0.70 1.91% 36.81 37.47 36.66 68,120
Jan 11 2021 36.62 0.27 0.74% 35.71 36.84 35.71 55,448
Jan 08 2021 36.35 -1.09 -2.91% 37.10 37.31 35.94 57,445
Jan 07 2021 37.44 0.55 1.49% 37.38 37.83 37.20 57,042
Jan 06 2021 36.89 2.54 7.39% 35.745 37.68 34.50 193,930
Jan 05 2021 34.35 0.39 1.15% 33.47 34.92 33.47 95,303
Jan 04 2021 33.96 -0.17 -0.5% 34.40 34.55 33.325 75,413
Jan 01 2021 34.13 0.00 +0.00% 33.87 34.35 33.57 0
Dec 31 2020 34.13 0.36 1.07% 33.87 34.35 33.57 60,528
Dec 30 2020 33.77 0.26 0.78% 33.42 34.25 33.30 62,557
Dec 29 2020 33.51 -0.39 -1.15% 34.05 34.08 33.06 68,344
Dec 28 2020 33.90 0.06 0.18% 34.07 34.66 33.485 104,130
Dec 25 2020 33.84 0.00 +0.00% 33.73 34.01 33.30 0
Dec 24 2020 33.84 0.00 +0.00% 33.73 34.01 33.30 0
Dec 24 2020 33.84 0.12 0.36% 33.73 34.01 33.30 38,343
Dec 23 2020 33.72 1.10 3.37% 32.84 33.83 32.79 68,880
Dec 22 2020 32.62 -0.76 -2.28% 33.58 33.60 32.52 62,510
Dec 21 2020 33.38 0.24 0.72% 32.92 34.04 32.92 85,504
Dec 18 2020 33.14 -1.21 -3.52% 34.59 34.90 33.14 279,468
Dec 17 2020 34.35 0.16 0.47% 34.00 34.79 33.4166 82,707
Dec 16 2020 34.19 -0.80 -2.29% 35.31 35.31 33.965 113,311
Dec 15 2020 34.99 0.66 1.92% 34.78 35.35 34.43 81,064
Dec 14 2020 34.33 0.08 0.23% 34.71 35.00 34.22 77,964
Dec 11 2020 34.25 -0.07 -0.2% 33.86 34.88 33.86 55,342
Dec 10 2020 34.32 -0.29 -0.84% 33.85 34.54 33.48 44,942
Dec 09 2020 34.61 0.00 0.0% 34.61 34.61 34.61 0
Dec 08 2020 34.61 0.63 1.85% 33.67 34.97 33.67 70,416
Dec 07 2020 33.98 -0.24 -0.7% 33.85 34.13 33.68 55,752
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:20210306 03:16:48