FinancialContent is the trusted provider of stock market information to the media industry.
Allegiance Banc CS (NQ: ABTX)
34.65 USD  -0.41 (-1.17%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2016 26.20 26.55 26.15 26.35 19,796 +0.15(+0.57%)
Oct 28, 2016 26.30 26.35 26.05 26.20 6,408 -0.15(-0.57%)
Oct 27, 2016 26.75 26.90 26.16 26.35 12,491 -0.05(-0.19%)
Oct 26, 2016 27.50 27.50 26.40 26.40 18,620 -0.95(-3.47%)
Oct 25, 2016 28.00 28.00 27.35 27.35 11,145 -0.65(-2.32%)
Oct 24, 2016 27.70 28.00 27.55 28.00 12,230 +0.50(+1.82%)
Oct 21, 2016 26.95 27.65 26.95 27.50 13,541 +0.25(+0.92%)
Oct 20, 2016 27.55 27.55 27.25 27.25 15,439 -0.30(-1.09%)
Oct 19, 2016 27.75 27.75 27.40 27.55 13,997 -0.10(-0.36%)
Oct 18, 2016 28.00 28.00 27.50 27.65 10,284 -0.15(-0.54%)
Oct 17, 2016 27.10 28.00 27.05 27.80 17,246 +0.99(+3.69%)
Oct 14, 2016 27.44 27.44 26.67 26.81 16,018 -0.28(-1.03%)
Oct 13, 2016 27.55 27.56 26.99 27.09 11,985 -0.64(-2.31%)
Oct 12, 2016 27.70 27.98 27.66 27.73 13,211 +0.06(+0.22%)
Oct 11, 2016 27.75 27.99 27.64 27.67 12,887 -0.32(-1.14%)
Oct 10, 2016 27.50 28.00 27.45 27.99 24,807 +0.73(+2.68%)
Oct 07, 2016 27.36 27.57 27.15 27.26 12,485 +0.03(+0.11%)
Oct 06, 2016 27.50 27.50 27.15 27.23 50,552 -0.45(-1.63%)
Oct 05, 2016 26.95 27.80 26.95 27.68 15,599 +0.52(+1.91%)
Oct 04, 2016 26.49 27.46 26.39 27.16 19,750 +0.34(+1.27%)
Oct 03, 2016 27.42 27.42 26.50 26.82 23,116 -0.18(-0.67%)
Sep 30, 2016 26.20 27.40 26.18 27.00 41,072 +0.79(+3.01%)
Sep 29, 2016 26.77 27.20 26.13 26.21 34,976 -0.47(-1.76%)
Sep 28, 2016 26.60 26.78 26.60 26.68 13,834 +0.02(+0.08%)
Sep 27, 2016 26.17 26.67 26.10 26.66 36,462 +0.61(+2.34%)
Sep 26, 2016 26.11 26.26 26.00 26.05 37,469 -0.12(-0.46%)
Sep 23, 2016 26.15 26.54 26.10 26.17 21,052 -0.16(-0.61%)
Sep 22, 2016 26.42 26.67 26.02 26.33 38,990 -0.43(-1.61%)
Sep 21, 2016 28.02 28.20 26.18 26.76 67,755 -1.69(-5.94%)
Sep 20, 2016 28.35 28.98 27.80 28.45 24,474 +0.27(+0.96%)
Sep 19, 2016 27.92 28.46 27.81 28.18 32,041 +0.28(+1.00%)
Sep 16, 2016 28.00 28.00 27.75 27.90 271,726 -0.10(-0.36%)
Sep 15, 2016 27.85 28.00 27.68 28.00 24,207 +0.19(+0.68%)
Sep 14, 2016 27.74 27.92 27.70 27.81 30,798 +0.14(+0.51%)
Sep 13, 2016 27.66 27.88 27.35 27.67 44,281 -0.23(-0.82%)
Sep 12, 2016 27.35 28.00 27.35 27.90 40,780 +0.46(+1.68%)
Sep 09, 2016 27.45 27.97 27.25 27.44 55,998 -0.31(-1.12%)
Sep 08, 2016 27.49 27.79 27.22 27.75 53,553 +0.26(+0.95%)
Sep 07, 2016 27.33 27.88 27.20 27.49 50,768 +0.00(+0.00%)
Sep 06, 2016 26.25 27.73 25.84 27.49 107,283 +1.24(+4.72%)
Sep 02, 2016 26.31 26.25 26.25 26.25 12,600 +0.06(+0.23%)
Sep 01, 2016 26.36 26.36 25.82 26.19 16,294 -0.06(-0.23%)
Aug 31, 2016 26.00 26.45 26.00 26.25 18,117 +0.08(+0.31%)
Aug 30, 2016 26.00 26.33 25.25 26.17 22,418 -0.12(-0.46%)
Aug 29, 2016 26.00 26.30 25.98 26.29 21,899 +0.01(+0.04%)
Aug 26, 2016 25.97 26.46 25.92 26.28 31,662 +0.10(+0.38%)
Aug 25, 2016 25.97 26.20 25.97 26.18 9,783 +0.11(+0.42%)
Aug 24, 2016 26.00 26.17 25.85 26.07 12,958 +0.01(+0.04%)
Aug 23, 2016 26.04 26.24 26.04 26.06 9,432 +0.00(+0.00%)
Aug 22, 2016 25.92 26.25 25.76 26.06 13,916 +0.06(+0.23%)
Aug 19, 2016 26.11 26.25 25.73 26.00 20,536 -0.04(-0.15%)
Aug 18, 2016 25.91 26.25 25.91 26.04 16,424 -0.13(-0.50%)
Aug 17, 2016 25.92 26.25 25.92 26.17 18,660 +0.01(+0.04%)
Aug 16, 2016 25.50 26.39 25.50 26.16 35,475 +0.47(+1.83%)
Aug 15, 2016 25.21 25.88 25.13 25.69 52,589 +0.38(+1.50%)
Aug 12, 2016 25.20 25.37 25.10 25.31 16,776 -0.03(-0.12%)
Aug 11, 2016 24.85 25.38 24.58 25.34 18,354 +0.55(+2.22%)
Aug 10, 2016 25.07 25.07 24.27 24.79 17,913 -0.13(-0.52%)
Aug 09, 2016 25.40 25.40 24.68 24.92 28,256 -0.47(-1.85%)
Aug 08, 2016 25.38 25.39 25.24 25.39 8,046 +0.02(+0.08%)
Aug 05, 2016 25.00 25.89 24.72 25.37 59,262 +0.67(+2.71%)
Aug 04, 2016 24.21 25.00 23.69 24.70 32,421 +0.56(+2.32%)
Aug 03, 2016 24.53 24.75 23.10 24.14 58,667 -0.36(-1.47%)
Aug 02, 2016 24.87 24.91 24.17 24.50 35,215 -0.22(-0.89%)
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.