FinancialContent is the trusted provider of stock market information to the media industry.
Allegiance Banc CS (NQ: ABTX)
37.40 USD  -0.18 (-0.48%)
Official Closing Price  /  Updated: 4:29 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2017 37.00 37.33 36.80 36.80 28,640 -0.10(-0.27%)
Sep 28, 2017 36.80 37.25 36.50 36.90 25,466 -0.25(-0.67%)
Sep 27, 2017 36.55 37.35 35.95 37.15 35,399 +1.05(+2.91%)
Sep 26, 2017 36.10 36.25 35.75 36.10 17,108 -0.05(-0.14%)
Sep 25, 2017 35.75 36.40 35.10 36.15 25,320 +0.15(+0.42%)
Sep 22, 2017 35.80 36.50 35.50 36.00 12,679 +0.10(+0.28%)
Sep 21, 2017 36.05 36.45 35.60 35.90 28,599 -0.35(-0.97%)
Sep 20, 2017 35.10 37.05 34.50 36.25 25,459 +0.95(+2.69%)
Sep 19, 2017 34.65 35.45 34.65 35.30 28,224 +0.45(+1.29%)
Sep 18, 2017 34.20 35.45 34.00 34.85 36,014 +0.55(+1.60%)
Sep 15, 2017 34.20 34.45 34.00 34.30 106,308 +0.20(+0.59%)
Sep 14, 2017 34.00 34.35 33.33 34.10 15,128 -0.35(-1.02%)
Sep 13, 2017 32.90 34.50 32.90 34.45 23,862 +0.80(+2.38%)
Sep 12, 2017 34.05 34.25 33.60 33.65 15,894 +0.10(+0.30%)
Sep 11, 2017 32.25 33.70 32.10 33.55 93,595 +1.70(+5.34%)
Sep 08, 2017 32.51 32.55 31.75 31.85 62,833 -0.80(-2.45%)
Sep 07, 2017 33.00 33.15 32.60 32.65 39,558 -0.40(-1.21%)
Sep 06, 2017 33.25 33.50 33.00 33.05 72,805 -0.25(-0.75%)
Sep 05, 2017 34.00 34.08 33.20 33.30 79,328 -1.20(-3.48%)
Sep 01, 2017 34.78 35.05 34.00 34.50 49,349 +0.45(+1.32%)
Aug 31, 2017 34.40 34.40 33.90 34.05 73,371 -0.10(-0.29%)
Aug 30, 2017 33.25 34.30 33.10 34.15 46,859 +0.95(+2.86%)
Aug 29, 2017 33.75 33.80 33.20 33.20 36,345 -0.80(-2.35%)
Aug 28, 2017 35.30 35.30 33.95 34.00 112,707 -1.90(-5.29%)
Aug 25, 2017 35.60 36.10 35.45 35.90 11,496 +0.30(+0.84%)
Aug 24, 2017 35.40 35.70 35.25 35.60 27,818 +0.25(+0.71%)
Aug 23, 2017 35.30 36.05 35.30 35.35 10,965 -0.15(-0.42%)
Aug 22, 2017 35.50 35.60 35.30 35.50 20,733 +0.05(+0.14%)
Aug 21, 2017 35.50 35.65 35.35 35.45 11,843 -0.05(-0.14%)
Aug 18, 2017 35.50 35.75 35.40 35.50 20,302 -0.05(-0.14%)
Aug 17, 2017 35.85 36.00 35.50 35.55 20,791 -0.55(-1.52%)
Aug 16, 2017 37.35 37.35 36.00 36.10 16,810 -1.00(-2.70%)
Aug 15, 2017 37.40 37.45 36.95 37.10 16,813 -0.10(-0.27%)
Aug 14, 2017 36.25 37.40 35.95 37.20 26,007 +1.20(+3.33%)
Aug 11, 2017 36.50 36.50 35.55 36.00 48,160 -0.10(-0.28%)
Aug 10, 2017 36.35 36.83 35.55 36.10 73,761 -0.55(-1.50%)
Aug 09, 2017 36.80 36.95 36.30 36.65 36,229 -0.30(-0.81%)
Aug 08, 2017 37.15 37.20 36.85 36.95 40,729 -0.20(-0.54%)
Aug 07, 2017 36.85 37.78 36.85 37.15 16,528 +0.10(+0.27%)
Aug 04, 2017 37.10 37.38 36.80 37.05 10,664 +0.05(+0.14%)
Aug 03, 2017 37.60 37.70 36.95 37.00 10,180 -0.75(-1.99%)
Aug 02, 2017 38.25 38.25 37.65 37.75 9,990 -0.25(-0.66%)
Aug 01, 2017 37.55 38.10 37.40 38.00 12,568 +0.45(+1.20%)
Jul 31, 2017 37.90 38.00 37.35 37.55 12,601 +0.10(+0.27%)
Jul 28, 2017 38.05 38.50 37.30 37.45 16,409 -0.55(-1.45%)
Jul 27, 2017 38.25 38.95 37.85 38.00 47,307 -0.45(-1.17%)
Jul 26, 2017 38.60 38.70 38.30 38.45 20,621 +0.05(+0.13%)
Jul 25, 2017 38.60 39.45 38.30 38.40 35,725 -0.75(-1.92%)
Jul 24, 2017 39.00 39.25 38.60 39.15 15,751 +0.15(+0.38%)
Jul 21, 2017 39.80 39.80 38.90 39.00 17,380 -0.40(-1.02%)
Jul 20, 2017 39.60 39.60 39.20 39.40 5,116 +0.00(+0.00%)
Jul 19, 2017 39.55 39.70 39.25 39.40 7,537 +0.10(+0.25%)
Jul 18, 2017 38.85 39.80 38.85 39.30 16,564 +0.20(+0.51%)
Jul 17, 2017 39.00 39.45 38.90 39.10 11,264 -0.15(-0.38%)
Jul 14, 2017 39.10 39.50 38.90 39.25 15,703 +0.05(+0.13%)
Jul 13, 2017 39.10 39.40 39.10 39.20 7,818 -0.10(-0.25%)
Jul 12, 2017 38.85 39.45 38.75 39.30 10,063 +0.90(+2.34%)
Jul 11, 2017 38.80 39.60 38.35 38.40 15,412 -1.10(-2.78%)
Jul 10, 2017 38.55 39.90 38.05 39.50 33,005 +0.60(+1.54%)
Jul 07, 2017 38.70 38.90 38.30 38.90 13,349 +0.40(+1.04%)
Jul 06, 2017 39.30 39.30 38.40 38.50 11,605 -1.05(-2.65%)
Jul 05, 2017 39.10 39.60 38.85 39.55 11,687 +0.35(+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.