FinancialContent is the trusted provider of stock market information to the media industry.
Allegiance Banc CS (NQ: ABTX)
36.31 USD  -0.43 (-1.17%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 02, 2016 21.30 21.89 20.99 21.73 253,220 +0.68(+3.23%)
Apr 29, 2016 21.10 21.20 20.80 21.05 21,468 -0.21(-0.99%)
Apr 28, 2016 21.19 21.52 20.79 21.26 19,026 -0.12(-0.56%)
Apr 27, 2016 21.39 21.40 19.58 21.38 15,415 -0.02(-0.09%)
Apr 26, 2016 20.50 21.40 20.22 21.40 35,332 +1.38(+6.89%)
Apr 25, 2016 20.22 20.25 19.40 20.02 9,809 -0.10(-0.50%)
Apr 22, 2016 20.25 20.25 19.31 20.12 8,063 -0.04(-0.20%)
Apr 21, 2016 19.99 20.34 17.99 20.16 38,710 +0.14(+0.70%)
Apr 20, 2016 20.01 20.09 19.82 20.02 7,535 -0.07(-0.35%)
Apr 19, 2016 20.22 20.25 19.90 20.09 8,666 -0.10(-0.50%)
Apr 18, 2016 20.06 20.30 20.05 20.19 8,767 -0.03(-0.15%)
Apr 15, 2016 19.92 20.26 19.60 20.22 9,650 +0.22(+1.10%)
Apr 14, 2016 19.66 20.93 19.65 20.00 19,870 +0.50(+2.56%)
Apr 13, 2016 19.00 19.51 18.51 19.50 20,434 +0.53(+2.79%)
Apr 12, 2016 18.69 18.98 18.63 18.97 5,097 +0.12(+0.64%)
Apr 11, 2016 19.05 19.05 18.62 18.85 8,593 -0.19(-1.00%)
Apr 08, 2016 19.23 19.45 19.00 19.04 8,996 -0.05(-0.26%)
Apr 07, 2016 19.15 19.52 18.68 19.09 18,994 -0.01(-0.05%)
Apr 06, 2016 18.43 19.10 18.43 19.10 13,062 +0.50(+2.69%)
Apr 05, 2016 18.90 18.91 18.50 18.60 4,873 -0.29(-1.54%)
Apr 04, 2016 19.20 19.35 18.70 18.89 15,198 -0.13(-0.68%)
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.