FinancialContent is the trusted provider of stock market information to the media industry.
Allegiance Banc CS (NQ: ABTX)
26.63 USD  +0.17 (+0.64%)
Official Closing Price  /  Updated: 5:00 PM EDT, Aug 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 14, 2020 26.15 26.79 25.36 26.63 46,241 +0.17(+0.64%)
Aug 13, 2020 26.77 26.80 26.30 26.46 33,720 -0.48(-1.78%)
Aug 12, 2020 27.75 27.75 26.36 26.94 37,574 -0.17(-0.63%)
Aug 11, 2020 27.68 27.81 26.98 27.11 39,892 +0.04(+0.15%)
Aug 10, 2020 26.49 27.59 26.36 27.07 65,502 +0.74(+2.81%)
Aug 07, 2020 24.46 26.34 24.46 26.33 47,300 +1.51(+6.08%)
Aug 06, 2020 24.99 25.21 24.41 24.82 87,662 +0.11(+0.45%)
Aug 05, 2020 24.31 24.73 22.54 24.71 47,586 +0.72(+3.00%)
Aug 04, 2020 23.93 24.22 23.62 23.99 36,461 -0.10(-0.42%)
Aug 03, 2020 24.55 24.55 22.99 24.09 41,219 -0.30(-1.23%)
Jul 31, 2020 24.88 24.98 23.81 24.39 57,000 -0.60(-2.40%)
Jul 30, 2020 24.50 25.47 23.30 24.99 61,799 +0.64(+2.63%)
Jul 29, 2020 23.52 24.50 23.41 24.35 46,069 +0.96(+4.10%)
Jul 28, 2020 23.32 23.76 23.32 23.39 26,361 -0.12(-0.51%)
Jul 27, 2020 23.85 23.85 22.69 23.51 28,093 -0.47(-1.96%)
Jul 24, 2020 24.21 24.33 23.97 23.98 29,200 -0.21(-0.87%)
Jul 23, 2020 23.38 24.28 23.38 24.19 39,065 +0.62(+2.63%)
Jul 22, 2020 23.70 23.91 23.07 23.57 40,666 -0.46(-1.91%)
Jul 21, 2020 22.80 24.11 22.80 24.03 51,603 +1.63(+7.28%)
Jul 20, 2020 22.76 22.99 22.40 22.40 45,060 -0.64(-2.78%)
Jul 17, 2020 23.61 23.91 22.99 23.04 40,100 -0.74(-3.11%)
Jul 16, 2020 23.85 24.23 23.53 23.78 38,481 -0.27(-1.12%)
Jul 15, 2020 23.61 24.27 23.47 24.05 88,222 +1.20(+5.25%)
Jul 14, 2020 22.94 23.24 22.35 22.85 65,660 -0.14(-0.61%)
Jul 13, 2020 22.97 23.43 22.27 22.99 55,772 +0.34(+1.50%)
Jul 10, 2020 21.77 22.66 21.75 22.65 39,900 +0.91(+4.19%)
Jul 09, 2020 22.50 22.72 21.63 21.74 59,546 -0.97(-4.27%)
Jul 08, 2020 23.08 23.20 22.25 22.71 68,829 -0.46(-1.99%)
Jul 07, 2020 23.45 23.68 23.03 23.17 71,311 -0.53(-2.24%)
Jul 06, 2020 24.49 24.63 23.63 23.70 48,301 -0.11(-0.46%)
Jul 02, 2020 24.65 24.95 23.66 23.81 40,700 -0.08(-0.33%)
Jul 01, 2020 25.52 25.90 23.86 23.89 66,488 -1.50(-5.91%)
Jun 30, 2020 24.46 25.50 24.46 25.39 63,048 +0.67(+2.71%)
Jun 29, 2020 23.79 25.00 23.79 24.72 55,810 +1.41(+6.05%)
Jun 26, 2020 24.14 24.28 23.14 23.31 109,900 -1.33(-5.40%)
Jun 25, 2020 23.75 24.71 23.75 24.64 93,402 +0.69(+2.88%)
Jun 24, 2020 24.69 24.79 23.86 23.95 98,566 -1.06(-4.24%)
Jun 23, 2020 25.58 25.88 24.94 25.01 94,556 -0.10(-0.40%)
Jun 22, 2020 24.14 25.29 24.04 25.11 58,087 +0.64(+2.62%)
Jun 19, 2020 24.92 25.00 24.01 24.47 279,100 -0.48(-1.92%)
Jun 18, 2020 24.44 25.18 24.44 24.95 109,817 +0.08(+0.32%)
Jun 17, 2020 26.63 26.63 24.86 24.87 62,869 -1.62(-6.12%)
Jun 16, 2020 26.99 27.08 25.95 26.49 82,366 +0.71(+2.75%)
Jun 15, 2020 23.92 26.05 23.92 25.78 74,764 +0.75(+3.00%)
Jun 12, 2020 25.85 25.89 24.07 25.03 85,000 +0.44(+1.79%)
Jun 11, 2020 25.29 25.74 24.36 24.59 85,434 -2.43(-8.99%)
Jun 10, 2020 29.00 29.00 26.88 27.02 61,311 -2.18(-7.47%)
Jun 09, 2020 28.63 29.80 28.24 29.20 58,631 -0.19(-0.65%)
Jun 08, 2020 29.88 30.25 29.24 29.39 92,159 +0.20(+0.69%)
Jun 05, 2020 28.81 29.83 27.15 29.19 109,100 +2.01(+7.40%)
Jun 04, 2020 26.03 27.22 25.83 27.18 83,037 +0.70(+2.64%)
Jun 03, 2020 26.07 26.96 25.84 26.48 68,448 +1.20(+4.75%)
Jun 02, 2020 25.77 25.96 25.01 25.28 48,791 -0.14(-0.55%)
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.