FinancialContent is the trusted provider of stock market information to the media industry.
Allegiance Banc CS (NQ: ABTX)
36.74 USD  +0.09 (+0.25%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2017 38.50 37.90 38.30 16,274 -0.20(-0.52%)
Jun 29, 2017 38.55 38.90 38.40 38.50 20,868 +0.25(+0.65%)
Jun 28, 2017 37.50 38.95 37.50 38.25 15,092 +1.00(+2.68%)
Jun 27, 2017 37.80 37.85 37.00 37.25 12,884 -0.50(-1.32%)
Jun 26, 2017 37.30 37.90 37.05 37.75 14,692 +0.45(+1.21%)
Jun 23, 2017 37.80 37.80 37.00 37.30 254,748 -0.45(-1.19%)
Jun 22, 2017 37.75 37.85 37.40 37.75 11,099 +0.10(+0.27%)
Jun 21, 2017 39.15 39.40 37.60 37.65 19,867 -1.50(-3.83%)
Jun 20, 2017 39.40 39.45 38.60 39.15 19,691 -0.15(-0.38%)
Jun 19, 2017 39.50 39.90 39.10 39.30 16,356 +0.00(+0.00%)
Jun 16, 2017 39.20 39.70 39.05 39.30 39,273 -0.30(-0.76%)
Jun 15, 2017 39.30 39.80 39.25 39.60 11,055 -0.05(-0.13%)
Jun 14, 2017 39.60 39.75 38.90 39.65 22,069 -0.15(-0.38%)
Jun 13, 2017 39.90 40.25 39.65 39.80 18,777 -0.15(-0.38%)
Jun 12, 2017 39.70 40.45 38.95 39.95 77,283 +0.10(+0.25%)
Jun 09, 2017 39.40 40.00 39.25 39.85 47,464 +0.85(+2.18%)
Jun 08, 2017 38.25 39.40 38.20 39.00 50,626 +0.55(+1.43%)
Jun 07, 2017 38.90 38.90 38.30 38.45 21,362 +0.00(+0.00%)
Jun 06, 2017 38.20 38.85 37.25 38.45 23,204 +0.05(+0.13%)
Jun 05, 2017 38.35 38.75 38.35 38.40 15,416 -0.15(-0.39%)
Jun 02, 2017 38.65 38.90 38.40 38.55 54,815 -0.10(-0.26%)
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.