FinancialContent is the trusted provider of stock market information to the media industry.
Allegiance Banc CS (NQ: ABTX)
36.99 USD  UNCHANGED
Official Closing Price  /  Updated: 4:11 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2017 40.50 40.50 39.45 39.85 32,080 -0.45(-1.12%)
Nov 29, 2017 39.80 40.53 39.20 40.30 47,195 +0.75(+1.90%)
Nov 28, 2017 38.60 39.65 38.15 39.55 17,136 +1.10(+2.86%)
Nov 27, 2017 39.05 38.35 38.45 22,729 +0.10(+0.26%)
Nov 24, 2017 38.20 38.35 37.65 38.35 8,849 -0.15(-0.39%)
Nov 22, 2017 38.50 39.50 38.30 38.50 24,764 -0.55(-1.41%)
Nov 21, 2017 39.50 39.65 38.95 39.05 46,428 -0.35(-0.89%)
Nov 20, 2017 38.70 39.45 38.70 39.40 22,327 +0.30(+0.77%)
Nov 17, 2017 38.50 39.20 38.38 39.10 30,597 +0.30(+0.77%)
Nov 16, 2017 37.70 39.08 37.70 38.80 39,457 +0.80(+2.11%)
Nov 15, 2017 37.85 38.55 37.47 38.00 18,093 +0.10(+0.26%)
Nov 14, 2017 37.30 38.10 36.90 37.90 16,436 +0.25(+0.66%)
Nov 13, 2017 38.20 38.20 37.25 37.65 14,754 +0.40(+1.07%)
Nov 10, 2017 36.80 38.05 36.80 37.25 23,804 +0.40(+1.09%)
Nov 09, 2017 36.75 37.75 36.10 36.85 32,775 -0.35(-0.94%)
Nov 08, 2017 37.00 38.20 36.55 37.20 31,394 +0.00(+0.00%)
Nov 07, 2017 37.95 38.10 36.35 37.20 37,098 -1.10(-2.87%)
Nov 06, 2017 38.50 38.65 38.10 38.30 15,959 -0.35(-0.91%)
Nov 03, 2017 39.00 39.00 38.25 38.65 14,201 -0.25(-0.64%)
Nov 02, 2017 38.50 38.95 38.30 38.90 28,909 +0.60(+1.57%)
Nov 01, 2017 39.70 39.70 38.05 38.30 38,480 -0.90(-2.30%)
Oct 31, 2017 38.85 39.25 38.80 39.20 89,488 +0.35(+0.90%)
Oct 30, 2017 38.75 39.25 38.15 38.85 44,891 -0.30(-0.77%)
Oct 27, 2017 38.97 39.25 38.85 39.15 71,442 +0.15(+0.38%)
Oct 26, 2017 39.05 39.35 38.85 39.00 65,416 -0.05(-0.13%)
Oct 25, 2017 38.70 39.35 38.70 39.05 56,357 +0.05(+0.13%)
Oct 24, 2017 38.40 39.25 38.35 39.00 69,247 +0.35(+0.91%)
Oct 23, 2017 38.75 38.90 38.45 38.65 27,693 -0.35(-0.90%)
Oct 20, 2017 39.25 39.35 38.45 39.00 33,574 +0.10(+0.26%)
Oct 19, 2017 38.45 39.25 38.40 38.90 16,081 +0.15(+0.39%)
Oct 18, 2017 38.45 39.00 38.38 38.75 26,196 +0.20(+0.52%)
Oct 17, 2017 38.40 38.90 38.35 38.55 24,215 +0.05(+0.13%)
Oct 16, 2017 38.65 38.90 38.35 38.50 13,794 +0.10(+0.26%)
Oct 13, 2017 38.55 39.05 38.05 38.40 20,698 -0.15(-0.39%)
Oct 12, 2017 38.60 38.85 38.40 38.55 30,026 +0.00(+0.00%)
Oct 11, 2017 38.30 38.90 38.05 38.55 58,618 +0.20(+0.52%)
Oct 10, 2017 38.05 38.46 34.90 38.35 17,087 +0.50(+1.32%)
Oct 09, 2017 37.35 37.95 37.35 37.85 7,773 +0.30(+0.80%)
Oct 06, 2017 37.85 38.00 37.30 37.55 8,615 -0.25(-0.66%)
Oct 05, 2017 37.40 38.05 37.00 37.80 14,883 +0.40(+1.07%)
Oct 04, 2017 37.45 38.25 37.00 37.40 20,681 -0.30(-0.80%)
Oct 03, 2017 37.40 37.85 37.15 37.70 27,081 +0.45(+1.21%)
Oct 02, 2017 36.95 37.25 36.40 37.25 18,921 +0.45(+1.22%)
Sep 29, 2017 37.00 37.33 36.80 36.80 28,640 -0.10(-0.27%)
Sep 28, 2017 36.80 37.25 36.50 36.90 25,466 -0.25(-0.67%)
Sep 27, 2017 36.55 37.35 35.95 37.15 35,399 +1.05(+2.91%)
Sep 26, 2017 36.10 36.25 35.75 36.10 17,108 -0.05(-0.14%)
Sep 25, 2017 35.75 36.40 35.10 36.15 25,320 +0.15(+0.42%)
Sep 22, 2017 35.80 36.50 35.50 36.00 12,679 +0.10(+0.28%)
Sep 21, 2017 36.05 36.45 35.60 35.90 28,599 -0.35(-0.97%)
Sep 20, 2017 35.10 37.05 34.50 36.25 25,459 +0.95(+2.69%)
Sep 19, 2017 34.65 35.45 34.65 35.30 28,224 +0.45(+1.29%)
Sep 18, 2017 34.20 35.45 34.00 34.85 36,014 +0.55(+1.60%)
Sep 15, 2017 34.20 34.45 34.00 34.30 106,308 +0.20(+0.59%)
Sep 14, 2017 34.00 34.35 33.33 34.10 15,128 -0.35(-1.02%)
Sep 13, 2017 32.90 34.50 32.90 34.45 23,862 +0.80(+2.38%)
Sep 12, 2017 34.05 34.25 33.60 33.65 15,894 +0.10(+0.30%)
Sep 11, 2017 32.25 33.70 32.10 33.55 93,595 +1.70(+5.34%)
Sep 08, 2017 32.51 32.55 31.75 31.85 62,833 -0.80(-2.45%)
Sep 07, 2017 33.00 33.15 32.60 32.65 39,558 -0.40(-1.21%)
Sep 06, 2017 33.25 33.50 33.00 33.05 72,805 -0.25(-0.75%)
Sep 05, 2017 34.00 34.08 33.20 33.30 79,328 -1.20(-3.48%)
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.