FinancialContent is the trusted provider of stock market information to the media industry.
Allegiance Banc CS (NQ: ABTX)
35.50 USD  -0.54 (-1.50%)
Official Closing Price  /  Updated: 4:32 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2016 25.37 25.61 24.93 25.26 40,008 -0.55(-2.13%)
Jul 28, 2016 25.30 26.31 24.73 25.81 48,463 +0.38(+1.49%)
Jul 27, 2016 25.25 25.49 24.97 25.43 51,448 +0.48(+1.92%)
Jul 26, 2016 24.34 24.95 24.33 24.95 66,533 -0.28(-1.11%)
Jul 25, 2016 25.25 25.48 24.91 25.23 35,677 -0.05(-0.20%)
Jul 22, 2016 24.84 25.34 24.53 25.28 37,942 +0.48(+1.94%)
Jul 21, 2016 24.70 25.09 24.53 24.80 24,091 -0.22(-0.88%)
Jul 20, 2016 25.39 25.46 24.93 25.02 18,965 -0.17(-0.67%)
Jul 19, 2016 25.32 25.45 25.11 25.19 20,804 -0.25(-0.98%)
Jul 18, 2016 25.01 25.50 24.94 25.44 43,484 +0.62(+2.50%)
Jul 15, 2016 25.32 25.32 24.55 24.82 59,060 -0.22(-0.88%)
Jul 14, 2016 25.35 25.45 24.99 25.04 47,360 -0.05(-0.20%)
Jul 13, 2016 25.27 25.32 24.52 25.09 64,493 +0.01(+0.04%)
Jul 12, 2016 25.00 25.29 24.52 25.08 91,866 +0.08(+0.32%)
Jul 11, 2016 25.09 25.20 24.81 25.00 32,178 -0.13(-0.52%)
Jul 08, 2016 24.85 24.56 24.56 25.13 47,285 +0.57(+2.32%)
Jul 07, 2016 23.90 24.93 23.55 24.56 28,934 +1.07(+4.56%)
Jul 05, 2016 23.28 23.68 23.15 23.49 25,324 -0.53(-2.21%)
Jul 01, 2016 24.33 24.02 24.02 24.02 35,600 -0.86(-3.46%)
Jun 30, 2016 24.46 25.00 24.06 24.88 69,065 +0.57(+2.34%)
Jun 29, 2016 23.76 24.38 23.18 24.31 31,998 +0.83(+3.53%)
Jun 28, 2016 22.50 23.83 22.10 23.48 68,320 +1.36(+6.15%)
Jun 27, 2016 24.20 24.31 22.04 22.12 93,387 -2.33(-9.53%)
Jun 24, 2016 25.00 25.25 23.68 24.45 866,117 -0.80(-3.17%)
Jun 23, 2016 24.32 25.36 24.32 25.25 61,398 +1.19(+4.95%)
Jun 22, 2016 24.87 25.10 24.00 24.06 44,281 -0.49(-2.00%)
Jun 21, 2016 24.96 25.02 23.95 24.55 42,537 -0.55(-2.19%)
Jun 20, 2016 24.70 25.49 24.47 25.10 62,386 +0.55(+2.24%)
Jun 17, 2016 24.80 25.10 24.04 24.55 178,974 -0.32(-1.29%)
Jun 16, 2016 23.71 25.40 23.57 24.87 104,530 +1.29(+5.47%)
Jun 15, 2016 22.57 24.59 22.57 23.58 49,324 +0.75(+3.29%)
Jun 14, 2016 23.73 23.78 22.64 22.83 75,946 -0.77(-3.26%)
Jun 13, 2016 24.45 25.05 23.51 23.60 59,789 -1.07(-4.34%)
Jun 10, 2016 24.31 25.07 24.12 24.67 46,452 +0.42(+1.73%)
Jun 09, 2016 24.88 25.23 24.03 24.25 46,261 -0.67(-2.69%)
Jun 08, 2016 24.97 25.10 24.85 24.92 32,654 +0.15(+0.61%)
Jun 07, 2016 24.96 25.10 24.10 24.77 51,880 -0.31(-1.24%)
Jun 06, 2016 24.57 25.22 24.37 25.08 75,915 +0.42(+1.70%)
Jun 03, 2016 24.74 24.74 24.05 24.66 30,663 -0.06(-0.24%)
Jun 02, 2016 24.45 24.99 24.30 24.72 87,539 +0.39(+1.60%)
Jun 01, 2016 24.00 24.35 23.69 24.33 24,570 +0.45(+1.88%)
May 31, 2016 24.14 24.17 22.56 23.88 20,835 -0.25(-1.04%)
May 27, 2016 23.80 24.13 24.13 24.13 35,200 +0.16(+0.67%)
May 26, 2016 23.20 24.49 23.20 23.97 25,231 +0.02(+0.08%)
May 25, 2016 23.38 23.99 22.07 23.95 32,026 +0.27(+1.14%)
May 24, 2016 23.21 23.78 22.90 23.68 43,114 +0.44(+1.89%)
May 23, 2016 23.45 23.45 22.99 23.24 21,480 -0.20(-0.85%)
May 20, 2016 23.19 23.76 22.85 23.44 13,561 +0.18(+0.77%)
May 19, 2016 22.00 23.35 22.00 23.26 26,311 +1.13(+5.11%)
May 18, 2016 21.27 22.18 21.27 22.13 42,992 +0.98(+4.63%)
May 17, 2016 21.22 21.58 20.84 21.15 20,218 -0.25(-1.17%)
May 16, 2016 21.21 21.69 18.04 21.40 29,959 -0.46(-2.10%)
May 13, 2016 21.61 22.05 21.00 21.86 28,828 +0.45(+2.10%)
May 12, 2016 21.37 22.05 20.94 21.41 24,789 +0.31(+1.47%)
May 11, 2016 22.27 22.27 20.69 21.10 20,397 -1.35(-6.01%)
May 10, 2016 22.70 23.80 22.11 22.45 24,305 -0.24(-1.06%)
May 09, 2016 22.03 22.70 21.60 22.69 19,688 +0.54(+2.44%)
May 06, 2016 22.21 22.22 21.78 22.15 9,060 -0.06(-0.27%)
May 05, 2016 21.90 22.78 21.71 22.21 17,006 +0.42(+1.93%)
May 04, 2016 21.51 21.90 21.30 21.79 26,671 +0.17(+0.79%)
May 03, 2016 21.44 21.89 21.37 21.62 21,186 -0.11(-0.51%)
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.