FinancialContent is the trusted provider of stock market information to the media industry.
Allegiance Banc CS (NQ: ABTX)
31.84 USD  -0.27 (-0.86%)
Streaming Delayed Price  /  Updated: 11:19 AM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2019 38.00 38.29 37.87 38.26 128,189 +0.33(+0.87%)
Feb 27, 2019 37.80 38.25 37.28 37.93 49,406 +0.12(+0.32%)
Feb 26, 2019 37.75 38.18 37.24 37.81 52,140 -0.14(-0.37%)
Feb 25, 2019 38.49 38.64 37.93 37.95 45,124 -0.33(-0.86%)
Feb 22, 2019 38.61 38.62 38.18 38.28 47,600 -0.32(-0.83%)
Feb 21, 2019 38.79 38.95 38.30 38.60 44,367 -0.20(-0.52%)
Feb 20, 2019 38.73 38.81 38.35 38.80 44,023 +0.06(+0.15%)
Feb 19, 2019 38.50 38.83 38.12 38.74 67,869 -0.01(-0.03%)
Feb 15, 2019 38.33 38.76 38.33 38.75 72,600 +0.60(+1.57%)
Feb 14, 2019 38.03 38.50 37.90 38.15 58,070 -0.02(-0.05%)
Feb 13, 2019 38.00 38.25 37.88 38.17 56,556 +0.17(+0.45%)
Feb 12, 2019 37.55 38.20 37.55 38.00 120,916 +0.12(+0.32%)
Feb 11, 2019 37.38 37.99 37.38 37.88 75,777 +0.51(+1.36%)
Feb 08, 2019 36.91 37.49 36.81 37.37 49,900 +0.25(+0.67%)
Feb 07, 2019 36.99 37.18 36.74 37.12 145,931 +0.39(+1.06%)
Feb 06, 2019 36.74 36.92 36.47 36.73 109,970 +0.18(+0.49%)
Feb 05, 2019 36.47 36.73 36.26 36.55 64,285 +0.08(+0.22%)
Feb 04, 2019 36.06 36.64 34.09 36.47 200,871 +0.40(+1.11%)
Feb 01, 2019 36.01 36.34 35.86 36.07 57,800 +0.15(+0.42%)
Jan 31, 2019 35.88 36.09 35.62 35.92 56,173 -0.09(-0.25%)
Jan 30, 2019 36.18 36.39 35.90 36.01 112,883 -0.06(-0.17%)
Jan 29, 2019 36.21 36.69 35.93 36.07 65,227 -0.18(-0.50%)
Jan 28, 2019 35.13 36.38 35.13 36.25 138,245 +0.72(+2.03%)
Jan 25, 2019 35.43 35.99 34.92 35.53 86,100 +0.02(+0.06%)
Jan 24, 2019 35.76 36.11 35.25 35.51 75,607 -0.26(-0.73%)
Jan 23, 2019 35.85 35.90 35.60 35.77 24,600 -0.05(-0.14%)
Jan 22, 2019 36.25 36.32 35.58 35.82 58,915 -0.52(-1.43%)
Jan 18, 2019 36.03 36.86 35.90 36.34 49,200 +0.34(+0.94%)
Jan 17, 2019 35.92 36.31 35.79 36.00 32,786 +0.02(+0.06%)
Jan 16, 2019 35.42 36.39 35.42 35.98 43,581 +0.71(+2.01%)
Jan 15, 2019 35.02 35.89 34.96 35.27 46,666 +0.17(+0.48%)
Jan 14, 2019 34.78 35.90 34.50 35.10 38,658 +0.06(+0.17%)
Jan 11, 2019 34.79 35.35 34.72 35.04 59,700 -0.20(-0.57%)
Jan 10, 2019 35.77 35.90 34.84 35.24 67,221 -0.53(-1.48%)
Jan 09, 2019 35.60 35.99 35.35 35.77 42,448 +0.09(+0.25%)
Jan 08, 2019 35.11 35.90 34.68 35.68 54,523 +0.67(+1.91%)
Jan 07, 2019 34.52 35.33 34.25 35.01 61,510 +0.26(+0.75%)
Jan 04, 2019 33.85 35.02 33.73 34.75 49,400 +1.20(+3.58%)
Jan 03, 2019 33.38 33.84 33.06 33.55 62,802 +0.10(+0.30%)
Jan 02, 2019 32.11 33.47 32.11 33.45 78,911 +1.08(+3.34%)
Dec 31, 2018 32.14 32.38 31.45 32.37 65,400 +0.82(+2.60%)
Dec 28, 2018 30.60 31.69 30.60 31.55 79,400 +1.07(+3.51%)
Dec 27, 2018 30.30 31.10 29.57 30.48 76,899 -0.20(-0.65%)
Dec 26, 2018 29.41 30.78 29.18 30.68 62,895 +1.34(+4.57%)
Dec 24, 2018 29.64 30.09 28.58 29.34 22,400 -0.45(-1.51%)
Dec 21, 2018 30.05 30.46 29.55 29.79 210,100 -0.08(-0.27%)
Dec 20, 2018 29.99 30.24 29.10 29.87 120,441 -0.22(-0.73%)
Dec 19, 2018 31.58 31.66 29.93 30.09 87,102 -1.39(-4.42%)
Dec 18, 2018 32.07 32.66 30.57 31.48 84,334 -0.40(-1.25%)
Dec 17, 2018 32.27 32.78 31.37 31.88 67,404 -0.52(-1.60%)
Dec 14, 2018 33.00 33.33 32.31 32.40 48,300 -0.77(-2.32%)
Dec 13, 2018 34.25 34.64 33.00 33.17 55,831 -0.93(-2.73%)
Dec 12, 2018 34.00 34.75 34.00 34.10 100,184 +0.13(+0.38%)
Dec 11, 2018 34.50 34.65 33.97 33.97 67,699 -0.13(-0.38%)
Dec 10, 2018 34.19 34.42 33.30 34.10 96,722 -0.40(-1.16%)
Dec 07, 2018 34.93 35.10 34.16 34.50 45,600 -0.50(-1.43%)
Dec 06, 2018 34.79 35.40 34.62 35.00 93,055 -0.25(-0.71%)
Dec 04, 2018 37.21 37.21 35.16 35.25 94,900 -2.11(-5.65%)
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.