FinancialContent is the trusted provider of stock market information to the media industry.
Allegiance Banc CS (NQ: ABTX)
34.85 USD  +0.38 (+1.10%)
Streaming Delayed Price  /  Updated: 10:00 AM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2016 36.15 36.15 36.15 0 +0.00(+0.00%)
Dec 29, 2016 36.00 36.15 35.85 36.15 20,274 +0.00(+0.00%)
Dec 28, 2016 35.90 36.20 35.88 36.15 13,371 +0.05(+0.14%)
Dec 27, 2016 36.00 36.70 35.85 36.10 16,034 -0.10(-0.28%)
Dec 23, 2016 36.20 36.20 36.20 0 +0.05(+0.14%)
Dec 22, 2016 36.00 36.80 34.85 36.15 47,768 -0.15(-0.41%)
Dec 21, 2016 36.50 36.91 35.70 36.30 42,438 -0.25(-0.68%)
Dec 20, 2016 35.50 37.00 35.25 36.55 40,243 +1.40(+3.98%)
Dec 19, 2016 35.20 35.50 34.60 35.15 28,954 -0.15(-0.42%)
Dec 16, 2016 33.70 35.40 33.50 35.30 118,915 +1.75(+5.22%)
Dec 15, 2016 34.25 34.75 33.35 33.55 71,697 -0.45(-1.32%)
Dec 14, 2016 33.75 34.80 33.20 34.00 77,326 +0.05(+0.15%)
Dec 13, 2016 33.30 35.25 33.28 33.95 90,309 +1.00(+3.03%)
Dec 12, 2016 34.05 34.05 32.75 32.95 36,111 -1.00(-2.95%)
Dec 09, 2016 31.95 34.10 31.95 33.95 48,316 +1.90(+5.93%)
Dec 08, 2016 30.85 32.35 30.55 32.05 91,460 +1.25(+4.06%)
Dec 07, 2016 30.70 31.00 30.60 30.80 45,124 -0.05(-0.16%)
Dec 06, 2016 30.70 30.95 30.67 30.85 48,716 +0.00(+0.00%)
Dec 05, 2016 30.85 31.00 30.70 30.85 33,734 +0.30(+0.98%)
Dec 02, 2016 30.65 30.80 30.20 30.55 11,750 -0.25(-0.81%)
Dec 01, 2016 30.95 31.20 30.50 30.80 14,446 +0.20(+0.65%)
Nov 30, 2016 31.00 31.30 30.45 30.60 16,116 -0.20(-0.65%)
Nov 29, 2016 30.90 31.10 30.65 30.80 20,051 +0.00(+0.00%)
Nov 28, 2016 30.80 31.25 30.70 30.80 22,758 -0.35(-1.12%)
Nov 25, 2016 31.05 31.20 30.75 31.15 8,167 +0.25(+0.81%)
Nov 23, 2016 30.90 30.90 30.90 0 +0.10(+0.32%)
Nov 22, 2016 30.75 31.00 30.50 30.80 59,346 +0.05(+0.16%)
Nov 21, 2016 30.90 30.90 30.30 30.75 19,009 -0.15(-0.49%)
Nov 18, 2016 30.95 30.95 30.25 30.90 30,949 +0.05(+0.16%)
Nov 17, 2016 31.45 31.45 30.70 30.85 32,766 -0.40(-1.28%)
Nov 16, 2016 30.85 31.85 30.10 31.25 42,387 +0.30(+0.97%)
Nov 15, 2016 30.65 31.35 30.40 30.95 11,158 +0.30(+0.98%)
Nov 14, 2016 31.15 33.70 30.00 30.65 62,509 +0.05(+0.16%)
Nov 11, 2016 28.20 30.80 27.75 30.60 73,123 +2.30(+8.13%)
Nov 10, 2016 27.50 28.30 25.60 28.30 50,405 +1.00(+3.66%)
Nov 09, 2016 26.90 27.50 26.52 27.30 36,108 +0.50(+1.87%)
Nov 08, 2016 26.85 26.85 26.55 26.80 10,592 -0.05(-0.19%)
Nov 07, 2016 26.55 27.25 26.20 26.85 38,871 +0.70(+2.68%)
Nov 04, 2016 26.05 26.25 25.85 26.15 14,813 +0.10(+0.38%)
Nov 03, 2016 25.65 26.30 25.65 26.05 12,587 +0.65(+2.56%)
Nov 02, 2016 25.95 26.00 25.16 25.40 10,227 -0.45(-1.74%)
Nov 01, 2016 26.77 26.77 25.70 25.85 9,634 -0.50(-1.90%)
Oct 31, 2016 26.20 26.55 26.15 26.35 19,796 +0.15(+0.57%)
Oct 28, 2016 26.30 26.35 26.05 26.20 6,408 -0.15(-0.57%)
Oct 27, 2016 26.75 26.90 26.16 26.35 12,491 -0.05(-0.19%)
Oct 26, 2016 27.50 27.50 26.40 26.40 18,620 -0.95(-3.47%)
Oct 25, 2016 28.00 28.00 27.35 27.35 11,145 -0.65(-2.32%)
Oct 24, 2016 27.70 28.00 27.55 28.00 12,230 +0.50(+1.82%)
Oct 21, 2016 26.95 27.65 26.95 27.50 13,541 +0.25(+0.92%)
Oct 20, 2016 27.55 27.55 27.25 27.25 15,439 -0.30(-1.09%)
Oct 19, 2016 27.75 27.75 27.40 27.55 13,997 -0.10(-0.36%)
Oct 18, 2016 28.00 28.00 27.50 27.65 10,284 -0.15(-0.54%)
Oct 17, 2016 27.10 28.00 27.05 27.80 17,246 +0.99(+3.69%)
Oct 14, 2016 27.44 27.44 26.67 26.81 16,018 -0.28(-1.03%)
Oct 13, 2016 27.55 27.56 26.99 27.09 11,985 -0.64(-2.31%)
Oct 12, 2016 27.70 27.98 27.66 27.73 13,211 +0.06(+0.22%)
Oct 11, 2016 27.75 27.99 27.64 27.67 12,887 -0.32(-1.14%)
Oct 10, 2016 27.50 28.00 27.45 27.99 24,807 +0.73(+2.68%)
Oct 07, 2016 27.36 27.57 27.15 27.26 12,485 +0.03(+0.11%)
Oct 06, 2016 27.50 27.50 27.15 27.23 50,552 -0.45(-1.63%)
Oct 05, 2016 26.95 27.80 26.95 27.68 15,599 +0.52(+1.91%)
Oct 04, 2016 26.49 27.46 26.39 27.16 19,750 +0.34(+1.27%)
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.