FinancialContent is the trusted provider of stock market information to the media industry.
Allegiance Banc CS (NQ: ABTX)
36.46 USD  +0.46 (+1.28%)
Official Closing Price  /  Updated: 4:54 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2017 37.90 38.00 37.35 37.55 12,601 +0.10(+0.27%)
Jul 28, 2017 38.05 38.50 37.30 37.45 16,409 -0.55(-1.45%)
Jul 27, 2017 38.25 38.95 37.85 38.00 47,307 -0.45(-1.17%)
Jul 26, 2017 38.60 38.70 38.30 38.45 20,621 +0.05(+0.13%)
Jul 25, 2017 38.60 39.45 38.30 38.40 35,725 -0.75(-1.92%)
Jul 24, 2017 39.00 39.25 38.60 39.15 15,751 +0.15(+0.38%)
Jul 21, 2017 39.80 39.80 38.90 39.00 17,380 -0.40(-1.02%)
Jul 20, 2017 39.60 39.60 39.20 39.40 5,116 +0.00(+0.00%)
Jul 19, 2017 39.55 39.70 39.25 39.40 7,537 +0.10(+0.25%)
Jul 18, 2017 38.85 39.80 38.85 39.30 16,564 +0.20(+0.51%)
Jul 17, 2017 39.00 39.45 38.90 39.10 11,264 -0.15(-0.38%)
Jul 14, 2017 39.10 39.50 38.90 39.25 15,703 +0.05(+0.13%)
Jul 13, 2017 39.10 39.40 39.10 39.20 7,818 -0.10(-0.25%)
Jul 12, 2017 38.85 39.45 38.75 39.30 10,063 +0.90(+2.34%)
Jul 11, 2017 38.80 39.60 38.35 38.40 15,412 -1.10(-2.78%)
Jul 10, 2017 38.55 39.90 38.05 39.50 33,005 +0.60(+1.54%)
Jul 07, 2017 38.70 38.90 38.30 38.90 13,349 +0.40(+1.04%)
Jul 06, 2017 39.30 39.30 38.40 38.50 11,605 -1.05(-2.65%)
Jul 05, 2017 39.10 39.60 38.85 39.55 11,687 +0.35(+0.89%)
Jul 03, 2017 38.25 39.40 38.25 39.20 18,384 +0.90(+2.35%)
Jun 30, 2017 38.50 37.90 38.30 16,274 -0.20(-0.52%)
Jun 29, 2017 38.55 38.90 38.40 38.50 20,868 +0.25(+0.65%)
Jun 28, 2017 37.50 38.95 37.50 38.25 15,092 +1.00(+2.68%)
Jun 27, 2017 37.80 37.85 37.00 37.25 12,884 -0.50(-1.32%)
Jun 26, 2017 37.30 37.90 37.05 37.75 14,692 +0.45(+1.21%)
Jun 23, 2017 37.80 37.80 37.00 37.30 254,748 -0.45(-1.19%)
Jun 22, 2017 37.75 37.85 37.40 37.75 11,099 +0.10(+0.27%)
Jun 21, 2017 39.15 39.40 37.60 37.65 19,867 -1.50(-3.83%)
Jun 20, 2017 39.40 39.45 38.60 39.15 19,691 -0.15(-0.38%)
Jun 19, 2017 39.50 39.90 39.10 39.30 16,356 +0.00(+0.00%)
Jun 16, 2017 39.20 39.70 39.05 39.30 39,273 -0.30(-0.76%)
Jun 15, 2017 39.30 39.80 39.25 39.60 11,055 -0.05(-0.13%)
Jun 14, 2017 39.60 39.75 38.90 39.65 22,069 -0.15(-0.38%)
Jun 13, 2017 39.90 40.25 39.65 39.80 18,777 -0.15(-0.38%)
Jun 12, 2017 39.70 40.45 38.95 39.95 77,283 +0.10(+0.25%)
Jun 09, 2017 39.40 40.00 39.25 39.85 47,464 +0.85(+2.18%)
Jun 08, 2017 38.25 39.40 38.20 39.00 50,626 +0.55(+1.43%)
Jun 07, 2017 38.90 38.90 38.30 38.45 21,362 +0.00(+0.00%)
Jun 06, 2017 38.20 38.85 37.25 38.45 23,204 +0.05(+0.13%)
Jun 05, 2017 38.35 38.75 38.35 38.40 15,416 -0.15(-0.39%)
Jun 02, 2017 38.65 38.90 38.40 38.55 54,815 -0.10(-0.26%)
Jun 01, 2017 38.70 38.76 38.00 38.65 35,171 -0.10(-0.26%)
May 31, 2017 38.25 38.75 37.15 38.75 96,395 +0.50(+1.31%)
May 30, 2017 38.20 38.45 37.80 38.25 23,927 +0.05(+0.13%)
May 26, 2017 38.05 38.25 38.00 38.20 11,203 +0.15(+0.39%)
May 25, 2017 38.45 38.45 37.80 38.05 14,771 -0.10(-0.26%)
May 24, 2017 38.00 38.55 37.65 38.15 18,370 +0.03(+0.07%)
May 23, 2017 37.75 38.20 37.60 38.12 16,546 +0.42(+1.13%)
May 22, 2017 38.30 38.30 37.40 37.70 76,792 -0.45(-1.18%)
May 19, 2017 38.00 38.20 37.85 38.15 31,645 +0.05(+0.13%)
May 18, 2017 38.00 38.45 37.80 38.10 41,624 +0.25(+0.66%)
May 17, 2017 38.50 38.60 36.05 37.85 46,303 -1.25(-3.20%)
May 16, 2017 38.90 39.10 38.75 39.10 24,965 +0.05(+0.13%)
May 15, 2017 39.20 39.20 38.85 39.05 18,393 +0.10(+0.26%)
May 12, 2017 38.50 39.10 38.33 38.95 39,930 +0.15(+0.39%)
May 11, 2017 39.00 39.25 38.65 38.80 28,550 -0.20(-0.51%)
May 10, 2017 39.05 39.15 38.85 39.00 18,601 -0.15(-0.38%)
May 09, 2017 39.30 39.70 38.90 39.15 31,954 -0.30(-0.76%)
May 08, 2017 39.15 39.65 39.00 39.45 22,936 +0.05(+0.13%)
May 05, 2017 39.35 39.50 38.95 39.40 24,189 +0.00(+0.00%)
May 04, 2017 39.25 39.70 39.05 39.40 32,262 +0.25(+0.64%)
May 03, 2017 38.80 39.33 38.75 39.15 41,994 +0.00(+0.00%)
May 02, 2017 39.45 39.45 38.80 39.15 31,243 -0.15(-0.38%)
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.