FinancialContent is the trusted provider of stock market information to the media industry.
Allegiance Banc CS (NQ: ABTX)
36.78 USD  -0.28 (-0.76%)
Official Closing Price  /  Updated: 4:35 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2015 23.71 23.65 23.65 23.65 26,100 -0.20(-0.84%)
Dec 30, 2015 23.50 23.99 23.21 23.85 20,671 +0.35(+1.49%)
Dec 29, 2015 23.21 23.50 22.80 23.50 32,235 +0.35(+1.51%)
Dec 28, 2015 23.82 23.82 22.95 23.15 16,563 -0.27(-1.15%)
Dec 24, 2015 23.59 23.42 23.42 23.42 13,900 -0.26(-1.10%)
Dec 23, 2015 23.75 24.00 23.40 23.68 17,085 -0.22(-0.92%)
Dec 22, 2015 23.77 24.13 23.60 23.90 38,883 +0.18(+0.76%)
Dec 21, 2015 23.01 23.93 22.66 23.72 48,263 +0.94(+4.13%)
Dec 18, 2015 23.71 24.23 22.78 22.78 454,234 -1.21(-5.04%)
Dec 17, 2015 23.28 24.31 23.28 23.99 74,352 +0.24(+0.99%)
Dec 16, 2015 24.09 24.45 23.53 23.75 165,767 -0.03(-0.11%)
Dec 15, 2015 24.02 24.48 23.17 23.78 95,006 +0.20(+0.85%)
Dec 14, 2015 23.81 28.28 23.25 23.58 101,637 -0.57(-2.36%)
Dec 11, 2015 24.88 24.88 23.61 24.15 96,165 -0.21(-0.86%)
Dec 10, 2015 24.98 25.25 24.00 24.36 40,789 -0.98(-3.87%)
Dec 09, 2015 25.99 25.99 24.78 25.34 39,973 -0.92(-3.50%)
Dec 08, 2015 24.79 27.60 24.39 26.26 46,644 +1.67(+6.79%)
Dec 07, 2015 24.77 24.77 24.02 24.59 30,240 +0.45(+1.86%)
Dec 04, 2015 24.25 24.29 23.78 24.14 34,110 +0.06(+0.27%)
Dec 03, 2015 24.00 24.37 23.93 24.08 25,109 +0.08(+0.32%)
Dec 02, 2015 24.20 24.46 23.90 24.00 34,567 -0.47(-1.92%)
Dec 01, 2015 24.17 24.50 24.13 24.47 36,368 +0.21(+0.87%)
Nov 30, 2015 24.10 24.50 23.56 24.26 25,228 +0.04(+0.17%)
Nov 27, 2015 24.15 24.62 24.00 24.22 24,139 -0.27(-1.08%)
Nov 25, 2015 23.44 24.49 24.49 24.49 26,200 +0.86(+3.62%)
Nov 24, 2015 23.50 23.85 23.01 23.63 23,555 +0.07(+0.30%)
Nov 23, 2015 22.33 23.63 22.33 23.56 34,636 +0.96(+4.25%)
Nov 20, 2015 22.30 22.95 22.25 22.60 32,590 +0.10(+0.44%)
Nov 19, 2015 22.38 22.74 22.31 22.50 12,482 -0.25(-1.10%)
Nov 18, 2015 23.15 23.31 22.31 22.75 45,741 +0.11(+0.49%)
Nov 17, 2015 22.63 23.45 22.38 22.64 77,183 +0.16(+0.71%)
Nov 16, 2015 23.78 23.89 22.50 22.48 60,944 -1.27(-5.37%)
Nov 13, 2015 23.69 24.00 23.05 23.75 34,088 -0.13(-0.54%)
Nov 12, 2015 23.79 23.99 23.75 23.89 13,632 -0.04(-0.19%)
Nov 11, 2015 23.75 24.16 23.37 23.93 18,447 +0.23(+0.97%)
Nov 10, 2015 23.40 24.04 23.02 23.70 38,602 +0.61(+2.64%)
Nov 09, 2015 23.20 24.10 23.00 23.09 81,733 -0.73(-3.06%)
Nov 06, 2015 23.55 23.82 23.01 23.82 36,849 +0.57(+2.45%)
Nov 05, 2015 23.79 23.79 22.77 23.25 53,458 -0.03(-0.11%)
Nov 04, 2015 23.15 24.20 23.00 23.28 37,816 -0.11(-0.49%)
Nov 03, 2015 23.48 24.18 22.90 23.39 25,367 -0.17(-0.72%)
Nov 02, 2015 23.42 24.48 22.63 23.56 84,652 +0.38(+1.64%)
Oct 30, 2015 23.75 24.70 22.77 23.18 88,516 -0.52(-2.19%)
Oct 29, 2015 22.44 23.89 22.23 23.70 42,863 +1.27(+5.66%)
Oct 28, 2015 22.10 22.50 22.10 22.43 12,963 +0.33(+1.49%)
Oct 27, 2015 22.08 22.35 22.08 22.10 73,028 -0.08(-0.38%)
Oct 26, 2015 22.22 22.50 22.06 22.18 50,449 +0.01(+0.06%)
Oct 23, 2015 22.20 22.39 22.10 22.17 13,590 +0.01(+0.05%)
Oct 22, 2015 22.11 22.40 22.10 22.16 18,628 -0.17(-0.76%)
Oct 21, 2015 22.09 22.42 22.05 22.33 96,654 -0.06(-0.27%)
Oct 20, 2015 22.34 22.40 22.09 22.39 111,157 -0.11(-0.49%)
Oct 19, 2015 22.44 22.55 22.20 22.50 53,356 +0.00(+0.00%)
Oct 16, 2015 23.04 23.04 22.02 22.50 19,382 +0.18(+0.81%)
Oct 15, 2015 22.35 22.92 22.05 22.32 139,828 -0.03(-0.13%)
Oct 14, 2015 22.28 23.00 22.28 22.35 21,586 +0.05(+0.22%)
Oct 13, 2015 22.16 22.57 22.16 22.30 32,044 +0.10(+0.45%)
Oct 12, 2015 22.40 22.62 21.97 22.20 48,297 -0.32(-1.42%)
Oct 09, 2015 23.18 23.20 22.52 22.52 84,333 -0.60(-2.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.