FinancialContent is the trusted provider of stock market information to the media industry.
Allegiance Banc CS (NQ: ABTX)
36.46 USD  +0.46 (+1.28%)
Official Closing Price  /  Updated: 4:54 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2017 38.25 38.75 37.15 38.75 96,395 +0.50(+1.31%)
May 30, 2017 38.20 38.45 37.80 38.25 23,927 +0.05(+0.13%)
May 26, 2017 38.05 38.25 38.00 38.20 11,203 +0.15(+0.39%)
May 25, 2017 38.45 38.45 37.80 38.05 14,771 -0.10(-0.26%)
May 24, 2017 38.00 38.55 37.65 38.15 18,370 +0.03(+0.07%)
May 23, 2017 37.75 38.20 37.60 38.12 16,546 +0.42(+1.13%)
May 22, 2017 38.30 38.30 37.40 37.70 76,792 -0.45(-1.18%)
May 19, 2017 38.00 38.20 37.85 38.15 31,645 +0.05(+0.13%)
May 18, 2017 38.00 38.45 37.80 38.10 41,624 +0.25(+0.66%)
May 17, 2017 38.50 38.60 36.05 37.85 46,303 -1.25(-3.20%)
May 16, 2017 38.90 39.10 38.75 39.10 24,965 +0.05(+0.13%)
May 15, 2017 39.20 39.20 38.85 39.05 18,393 +0.10(+0.26%)
May 12, 2017 38.50 39.10 38.33 38.95 39,930 +0.15(+0.39%)
May 11, 2017 39.00 39.25 38.65 38.80 28,550 -0.20(-0.51%)
May 10, 2017 39.05 39.15 38.85 39.00 18,601 -0.15(-0.38%)
May 09, 2017 39.30 39.70 38.90 39.15 31,954 -0.30(-0.76%)
May 08, 2017 39.15 39.65 39.00 39.45 22,936 +0.05(+0.13%)
May 05, 2017 39.35 39.50 38.95 39.40 24,189 +0.00(+0.00%)
May 04, 2017 39.25 39.70 39.05 39.40 32,262 +0.25(+0.64%)
May 03, 2017 38.80 39.33 38.75 39.15 41,994 +0.00(+0.00%)
May 02, 2017 39.45 39.45 38.80 39.15 31,243 -0.15(-0.38%)
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.