FinancialContent is the trusted provider of stock market information to the media industry.
Allegiance Banc CS (NQ: ABTX)
35.10 USD  +0.31 (+0.89%)
Official Closing Price  /  Updated: 4:11 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2018 38.05 38.50 37.56 37.93 79,100 -0.24(-0.63%)
Nov 29, 2018 38.83 38.83 37.25 38.17 87,528 -0.56(-1.45%)
Nov 28, 2018 38.00 38.78 37.63 38.73 132,156 +0.90(+2.38%)
Nov 27, 2018 37.75 38.05 35.99 37.83 25,628 -0.03(-0.08%)
Nov 26, 2018 37.78 38.00 33.61 37.86 27,549 +0.15(+0.40%)
Nov 23, 2018 37.35 37.90 37.26 37.71 14,500 +0.35(+0.94%)
Nov 21, 2018 37.36 37.36 37.36 0 +0.11(+0.30%)
Nov 20, 2018 37.80 38.20 37.16 37.25 34,423 -0.93(-2.44%)
Nov 19, 2018 38.18 38.25 37.86 38.18 52,812 -0.09(-0.24%)
Nov 16, 2018 38.23 38.50 37.72 38.27 48,800 -0.23(-0.60%)
Nov 15, 2018 37.74 38.78 33.05 38.50 36,167 +0.54(+1.42%)
Nov 14, 2018 38.85 38.92 37.74 37.96 47,234 -0.72(-1.86%)
Nov 13, 2018 38.60 38.96 38.25 38.68 45,147 +0.10(+0.26%)
Nov 12, 2018 38.88 38.88 37.63 38.58 49,799 -0.42(-1.08%)
Nov 09, 2018 38.89 39.11 38.70 39.00 52,100 -0.02(-0.05%)
Nov 08, 2018 38.80 39.11 38.75 39.02 53,527 +0.22(+0.57%)
Nov 07, 2018 39.27 39.33 38.27 38.80 57,611 -0.48(-1.22%)
Nov 06, 2018 38.60 39.28 38.34 39.28 42,868 +0.51(+1.32%)
Nov 05, 2018 38.57 39.00 38.35 38.77 45,453 +0.17(+0.44%)
Nov 02, 2018 38.47 39.18 38.47 38.60 21,500 +0.13(+0.34%)
Nov 01, 2018 38.82 39.86 38.20 38.47 57,242 -0.24(-0.62%)
Oct 31, 2018 38.83 39.10 38.00 38.71 68,103 +0.31(+0.81%)
Oct 30, 2018 38.65 38.99 37.82 38.40 107,397 -0.38(-0.98%)
Oct 29, 2018 38.69 39.91 37.67 38.78 50,483 +0.42(+1.09%)
Oct 26, 2018 38.02 39.73 37.59 38.36 49,900 -1.29(-3.25%)
Oct 25, 2018 37.70 40.00 37.40 39.65 41,202 +2.47(+6.64%)
Oct 24, 2018 38.30 39.36 37.18 37.18 54,431 -1.22(-3.18%)
Oct 23, 2018 38.72 40.11 38.36 38.40 59,951 -0.73(-1.87%)
Oct 22, 2018 40.27 40.94 38.44 39.13 61,230 -0.99(-2.47%)
Oct 19, 2018 39.93 41.23 39.55 40.12 36,400 +0.12(+0.30%)
Oct 18, 2018 40.57 41.25 39.74 40.00 24,479 -0.71(-1.74%)
Oct 17, 2018 40.54 41.42 40.03 40.71 54,435 +0.12(+0.30%)
Oct 16, 2018 40.39 40.77 39.60 40.59 24,384 +0.61(+1.53%)
Oct 15, 2018 39.94 40.34 39.57 39.98 33,218 +0.29(+0.73%)
Oct 12, 2018 40.29 40.42 38.42 39.69 97,400 -0.07(-0.18%)
Oct 11, 2018 41.40 41.73 39.75 39.76 69,028 -1.70(-4.10%)
Oct 10, 2018 41.74 42.56 41.44 41.46 38,154 -0.79(-1.87%)
Oct 09, 2018 42.16 43.45 41.52 42.25 33,684 -0.02(-0.05%)
Oct 08, 2018 41.44 42.30 41.33 42.27 56,675 +0.96(+2.32%)
Oct 05, 2018 41.97 41.97 41.30 41.31 29,300 -0.82(-1.95%)
Oct 04, 2018 42.78 43.32 41.93 42.13 25,550 -0.96(-2.23%)
Oct 03, 2018 41.21 43.36 41.19 43.09 55,951 +2.28(+5.59%)
Oct 02, 2018 40.62 40.94 40.40 40.81 19,730 +0.20(+0.49%)
Oct 01, 2018 41.76 42.64 40.51 40.61 31,079 -1.09(-2.61%)
Sep 28, 2018 41.40 42.25 41.00 41.70 20,200 +0.20(+0.48%)
Sep 27, 2018 40.75 42.45 40.75 41.50 42,687 +0.75(+1.84%)
Sep 26, 2018 42.40 42.75 40.55 40.75 34,108 -2.10(-4.90%)
Sep 25, 2018 43.45 43.50 42.80 42.85 8,871 -0.50(-1.15%)
Sep 24, 2018 44.70 44.70 43.15 43.35 20,574 -1.40(-3.13%)
Sep 21, 2018 44.95 45.20 44.55 44.75 42,100 -0.25(-0.56%)
Sep 20, 2018 43.75 45.10 43.75 45.00 32,641 +1.20(+2.74%)
Sep 19, 2018 44.00 44.35 43.60 43.80 18,229 +0.15(+0.34%)
Sep 18, 2018 43.15 43.85 42.50 43.65 15,536 +0.10(+0.23%)
Sep 17, 2018 44.55 44.55 43.30 43.55 26,679 -0.45(-1.02%)
Sep 14, 2018 43.40 44.80 43.22 44.00 16,700 +0.20(+0.46%)
Sep 13, 2018 43.80 44.00 43.70 43.80 10,268 +0.05(+0.11%)
Sep 12, 2018 44.55 44.55 43.45 43.75 36,801 -1.20(-2.67%)
Sep 11, 2018 43.85 45.00 43.75 44.95 30,886 +0.90(+2.04%)
Sep 10, 2018 44.80 44.80 43.85 44.05 10,009 -0.70(-1.56%)
Sep 07, 2018 44.20 44.75 44.20 44.75 6,600 +0.35(+0.79%)
Sep 06, 2018 44.22 44.74 44.10 44.40 8,004 -0.10(-0.22%)
Sep 05, 2018 44.90 45.00 44.05 44.50 9,311 -0.40(-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.