FinancialContent is the trusted provider of stock market information to the media industry.
Allegiance Banc CS (NQ: ABTX)
38.44 USD  -0.05 (-0.13%)
Official Closing Price  /  Updated: 4:00 PM EST, Feb 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2019 32.43 32.43 32.00 32.41 78,600 +0.18(+0.56%)
Aug 29, 2019 31.62 32.31 31.28 32.23 187,054 +0.59(+1.86%)
Aug 28, 2019 30.96 31.90 30.96 31.64 50,341 +0.40(+1.28%)
Aug 27, 2019 31.64 31.76 30.98 31.24 78,369 -0.55(-1.73%)
Aug 26, 2019 31.61 31.84 31.33 31.79 40,876 +0.47(+1.50%)
Aug 23, 2019 31.94 32.31 31.25 31.32 64,100 -0.79(-2.46%)
Aug 22, 2019 32.29 32.37 32.11 32.11 54,809 -0.07(-0.22%)
Aug 21, 2019 32.24 32.35 32.02 32.18 71,238 +0.02(+0.06%)
Aug 20, 2019 32.32 32.32 32.07 32.16 41,311 -0.28(-0.86%)
Aug 19, 2019 32.50 32.73 32.28 32.44 45,236 +0.36(+1.12%)
Aug 16, 2019 31.75 32.37 31.36 32.08 72,700 +0.51(+1.62%)
Aug 15, 2019 31.53 31.82 31.36 31.57 64,284 +0.09(+0.29%)
Aug 14, 2019 31.76 31.76 31.20 31.48 51,095 -0.94(-2.90%)
Aug 13, 2019 32.00 32.81 32.00 32.42 87,989 +0.41(+1.28%)
Aug 12, 2019 32.22 32.27 31.95 32.01 41,408 -0.57(-1.75%)
Aug 09, 2019 32.39 32.71 32.16 32.58 51,500 +0.00(+0.00%)
Aug 08, 2019 32.03 32.94 32.03 32.58 66,364 +0.82(+2.58%)
Aug 07, 2019 31.52 31.93 31.18 31.76 76,028 -0.27(-0.84%)
Aug 06, 2019 31.85 32.19 31.38 32.03 51,496 +0.23(+0.72%)
Aug 05, 2019 31.78 32.23 31.39 31.80 66,691 -0.60(-1.85%)
Aug 02, 2019 32.39 32.80 31.92 32.40 75,200 -0.15(-0.46%)
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.