FinancialContent is the trusted provider of stock market information to the media industry.
Allegiance Banc CS (NQ: ABTX)
35.03 USD  +0.24 (+0.69%)
Streaming Delayed Price  /  Updated: 2:00 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 17, 2019 34.53 34.88 34.44 34.79 256,891 +0.31(+0.90%)
Oct 16, 2019 34.37 34.91 34.37 34.48 254,813 +0.06(+0.17%)
Oct 15, 2019 33.76 34.77 33.71 34.42 266,639 +0.55(+1.62%)
Oct 14, 2019 33.51 34.29 33.22 33.87 253,649 +0.34(+1.01%)
Oct 11, 2019 33.51 34.11 33.28 33.53 427,000 +0.04(+0.12%)
Oct 10, 2019 33.77 35.00 33.26 33.49 4,733,508 -0.61(-1.79%)
Oct 09, 2019 33.97 34.34 33.70 34.10 496,185 +0.18(+0.53%)
Oct 08, 2019 34.98 34.98 33.41 33.92 1,635,147 +2.28(+7.21%)
Oct 07, 2019 31.08 31.83 30.82 31.64 155,217 +0.42(+1.35%)
Oct 04, 2019 30.85 31.30 30.81 31.22 69,600 +0.29(+0.94%)
Oct 03, 2019 30.82 31.03 30.40 30.93 101,191 -0.04(-0.13%)
Oct 02, 2019 30.84 31.07 30.60 30.97 61,640 -0.16(-0.51%)
Oct 01, 2019 32.13 32.56 31.02 31.13 56,580 -0.96(-2.99%)
Sep 30, 2019 32.02 32.38 31.84 32.09 105,179 +0.04(+0.12%)
Sep 27, 2019 32.43 32.67 31.87 32.05 78,800 -0.11(-0.34%)
Sep 26, 2019 33.10 33.16 32.13 32.16 47,658 -0.99(-2.97%)
Sep 25, 2019 32.49 33.29 32.33 33.15 92,079 +0.76(+2.33%)
Sep 24, 2019 33.58 33.68 32.27 32.39 168,282 -1.20(-3.57%)
Sep 23, 2019 33.09 33.64 33.09 33.59 69,962 +0.09(+0.27%)
Sep 20, 2019 34.46 34.67 33.50 33.50 496,400 -0.96(-2.79%)
Sep 19, 2019 34.80 35.02 34.25 34.46 88,945 -0.31(-0.89%)
Sep 18, 2019 34.94 35.19 34.36 34.77 73,748 -0.24(-0.69%)
Sep 17, 2019 34.95 35.05 34.55 35.01 77,894 -0.19(-0.54%)
Sep 16, 2019 35.22 35.40 34.96 35.20 175,803 -0.30(-0.85%)
Sep 13, 2019 36.05 36.25 35.41 35.50 173,100 -0.54(-1.50%)
Sep 12, 2019 35.57 36.11 35.12 36.04 127,180 +0.24(+0.67%)
Sep 11, 2019 34.80 35.97 34.52 35.80 118,963 +1.01(+2.90%)
Sep 10, 2019 33.93 34.99 33.62 34.79 122,111 +0.78(+2.29%)
Sep 09, 2019 32.81 34.27 32.73 34.01 203,795 +1.39(+4.26%)
Sep 06, 2019 32.92 32.96 32.02 32.62 44,400 -0.41(-1.24%)
Sep 05, 2019 32.35 33.30 32.24 33.03 65,754 +1.08(+3.38%)
Sep 04, 2019 32.18 32.18 31.80 31.95 43,306 +0.10(+0.31%)
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.