FinancialContent is the trusted provider of stock market information to the media industry.
Allegiance Banc CS (NQ: ABTX)
33.39 USD  -0.72 (-2.11%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 15, 2019 34.10 34.10 33.28 33.39 51,791 -0.72(-2.11%)
Jul 12, 2019 33.51 34.22 33.51 34.11 64,400 +0.60(+1.79%)
Jul 11, 2019 33.25 33.65 33.09 33.51 48,526 +0.41(+1.24%)
Jul 10, 2019 33.49 33.53 33.10 33.10 53,421 -0.31(-0.93%)
Jul 09, 2019 33.01 33.47 33.01 33.41 39,137 +0.20(+0.60%)
Jul 08, 2019 33.36 33.40 33.13 33.21 60,414 -0.31(-0.92%)
Jul 05, 2019 33.21 33.72 33.21 33.52 68,900 +0.33(+0.99%)
Jul 03, 2019 33.14 33.35 33.03 33.19 27,500 +0.07(+0.21%)
Jul 02, 2019 33.31 33.69 32.66 33.12 73,208 -0.23(-0.69%)
Jul 01, 2019 33.60 33.81 33.30 33.35 99,892 +0.01(+0.03%)
Jun 28, 2019 32.93 33.81 32.84 33.34 1,111,800 +0.63(+1.93%)
Jun 27, 2019 32.14 32.91 32.14 32.71 114,915 +0.51(+1.58%)
Jun 26, 2019 32.41 32.62 32.14 32.20 79,232 -0.24(-0.74%)
Jun 25, 2019 32.43 32.63 31.85 32.44 69,470 -0.06(-0.18%)
Jun 24, 2019 33.04 33.80 32.47 32.50 115,479 -0.41(-1.25%)
Jun 21, 2019 33.18 33.78 32.86 32.91 87,900 -0.54(-1.61%)
Jun 20, 2019 33.45 33.89 33.01 33.45 39,047 +0.10(+0.30%)
Jun 19, 2019 33.24 33.88 33.24 33.35 71,549 +0.09(+0.27%)
Jun 18, 2019 32.93 33.56 32.93 33.26 53,554 +0.36(+1.09%)
Jun 17, 2019 32.77 33.23 32.77 32.90 67,152 +0.06(+0.18%)
Jun 14, 2019 33.16 33.16 32.44 32.84 54,600 +0.12(+0.37%)
Jun 13, 2019 32.79 33.04 32.50 32.72 86,908 +0.08(+0.25%)
Jun 12, 2019 32.67 32.76 32.37 32.64 70,642 +0.06(+0.18%)
Jun 11, 2019 32.92 33.08 32.50 32.58 136,773 -0.19(-0.58%)
Jun 10, 2019 32.49 33.48 32.20 32.77 102,757 +0.33(+1.02%)
Jun 07, 2019 32.40 32.59 32.09 32.44 48,000 -0.08(-0.25%)
Jun 06, 2019 32.71 32.79 31.90 32.52 55,482 -0.20(-0.61%)
Jun 05, 2019 33.35 33.45 32.62 32.72 54,403 -0.73(-2.18%)
Jun 04, 2019 32.97 33.63 32.61 33.45 99,231 +0.91(+2.80%)
Jun 03, 2019 32.48 32.91 32.19 32.54 78,453 +0.08(+0.25%)
May 31, 2019 32.82 33.28 32.26 32.46 57,100 -0.86(-2.58%)
May 30, 2019 34.23 34.26 33.06 33.32 44,682 -0.87(-2.54%)
May 29, 2019 34.05 34.33 33.61 34.19 65,503 -0.08(-0.23%)
May 28, 2019 34.82 34.94 34.24 34.27 85,285 -0.68(-1.95%)
May 24, 2019 34.75 35.03 34.59 34.95 69,300 +0.54(+1.57%)
May 23, 2019 34.71 34.84 34.10 34.41 46,831 -0.67(-1.91%)
May 22, 2019 35.20 35.24 34.88 35.08 41,154 -0.34(-0.96%)
May 21, 2019 35.20 35.58 35.10 35.42 46,526 +0.33(+0.94%)
May 20, 2019 34.79 35.62 34.51 35.09 62,121 +0.10(+0.29%)
May 17, 2019 35.05 35.61 34.88 34.99 63,000 -0.36(-1.02%)
May 16, 2019 35.04 35.58 35.04 35.35 67,563 +0.38(+1.09%)
May 15, 2019 34.85 35.00 34.29 34.97 91,032 -0.18(-0.51%)
May 14, 2019 34.85 35.43 34.46 35.15 82,483 +0.46(+1.33%)
May 13, 2019 35.37 35.42 34.59 34.69 77,886 -1.21(-3.37%)
May 10, 2019 35.37 36.00 35.13 35.90 69,100 +0.41(+1.16%)
May 09, 2019 35.05 35.70 34.79 35.49 46,698 +0.12(+0.34%)
May 08, 2019 35.64 35.85 35.37 35.37 66,474 -0.39(-1.09%)
May 07, 2019 35.57 35.99 35.57 35.76 96,026 -0.20(-0.56%)
May 06, 2019 35.26 36.18 35.26 35.96 51,857 +0.14(+0.39%)
May 03, 2019 34.95 35.97 34.95 35.82 83,500 +0.92(+2.64%)
May 02, 2019 34.63 35.15 34.63 34.90 68,329 +0.42(+1.22%)
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.