U.S. markets closed

Allegiance Bancshares, Inc. (ABTX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
27.07+0.74 (+2.81%)
At close: 4:00PM EDT

27.07 0.00 (0.00%)
After hours: 4:00PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 10, 202026.4927.5726.3627.0727.0764,308
Aug 07, 202024.4626.3424.4626.3326.3347,400
Aug 06, 202024.9925.2124.4124.8224.8287,700
Aug 05, 202024.3124.7322.5424.7124.7147,300
Aug 04, 202023.9324.2223.6223.9923.9936,500
Aug 03, 202024.5524.5522.9924.0924.0941,200
Jul 31, 202024.8824.9823.8124.3924.3957,100
Jul 30, 202024.5025.4723.3024.9924.9961,800
Jul 29, 202023.5224.5023.4124.3524.3546,100
Jul 28, 202023.3223.7623.3223.3923.3926,400
Jul 27, 202023.8523.8522.6923.5123.5128,100
Jul 24, 202024.2124.3323.9723.9823.9829,200
Jul 23, 202023.3824.2823.3824.1924.1939,100
Jul 22, 202023.7023.9123.0723.5723.5740,700
Jul 21, 202022.8024.1122.8024.0324.0351,600
Jul 20, 202022.7622.9922.4022.4022.4045,100
Jul 17, 202023.6123.9122.9923.0423.0440,200
Jul 16, 202023.8524.2323.5323.7823.7838,500
Jul 15, 202023.6124.2723.4724.0524.0588,200
Jul 14, 202022.9423.2422.3522.8522.8565,700
Jul 13, 202022.9723.4322.2722.9922.9955,800
Jul 10, 202021.7722.6621.7522.6522.6540,000
Jul 09, 202022.5022.7221.6321.7421.7459,500
Jul 08, 202023.0823.2022.2522.7122.7168,800
Jul 07, 202023.4523.6823.0323.1723.1771,300
Jul 06, 202024.4924.6323.6323.7023.7048,300
Jul 02, 202024.6524.9523.6623.8123.8140,700
Jul 01, 202025.5225.9023.8623.8923.8966,500
Jun 30, 202024.4625.5024.4625.3925.3963,000
Jun 29, 202023.7925.0023.7924.7224.7255,800
Jun 26, 202024.1424.2823.1423.3123.31109,900
Jun 25, 202023.7524.7123.7524.6424.6493,400
Jun 24, 202024.6924.7923.8623.9523.9598,600
Jun 23, 202025.5825.8824.9425.0125.0194,600
Jun 22, 202024.1425.2924.0425.1125.1158,100
Jun 19, 202024.9225.0024.0124.4724.47279,300
Jun 18, 202024.4425.1824.4424.9524.95109,800
Jun 17, 202026.6326.6324.8624.8724.8762,900
Jun 16, 202026.9927.0825.9526.4926.4982,400
Jun 15, 202023.9226.0523.9225.7825.7874,800
Jun 12, 202025.8525.8924.0725.0325.0385,000
Jun 11, 202025.4125.7424.3624.5924.5985,400
Jun 10, 202029.0029.0026.8827.0227.0261,300
Jun 09, 202028.6329.8028.2429.2029.2058,600
Jun 08, 202029.8830.2529.2429.3929.3992,200
Jun 05, 202028.8129.8327.1529.1929.19109,100
Jun 04, 202026.0327.2225.8327.1827.1883,000
Jun 03, 202026.0726.9625.8426.4826.4868,400
Jun 02, 202025.7725.9625.0125.2825.2848,800
Jun 01, 202025.8326.2425.4125.4225.4286,600
May 29, 202025.8026.0525.0125.6125.61135,200
May 28, 202028.2828.2825.9526.2226.2292,100
May 28, 20200.1 Dividend
May 27, 202027.3828.1826.8427.9327.8394,500
May 26, 202026.0426.6725.8126.4926.4077,400
May 22, 202025.0825.1024.5224.8424.7556,000
May 21, 202024.9525.4124.6824.8624.7792,100
May 20, 202023.7625.0123.7624.9024.8187,600
May 19, 202024.1324.8223.1223.1223.0488,300
May 18, 202023.1424.5023.1424.3524.26141,400
May 15, 202022.6122.8821.6922.3522.27638,300
May 14, 202021.6822.7421.0222.4722.39129,600
May 13, 202022.2622.5821.5022.3722.29176,100
May 12, 202023.5823.5822.3922.4222.33118,500
May 11, 202023.5924.0822.6023.4923.41113,000
May 08, 202023.5024.2223.5024.1324.0495,500
May 07, 202022.3723.3422.0722.7922.71106,400
May 06, 202022.6522.9921.8422.1322.05104,400
May 05, 202024.1224.6322.4922.6322.55114,000
May 04, 202024.3124.4923.2923.6423.56103,000
May 01, 202024.1424.6023.7524.4824.3997,700
Apr 30, 202022.9426.4822.9425.0824.99112,700
Apr 29, 202026.4828.0024.8327.9127.81116,100
Apr 28, 202025.0025.7124.5625.4425.3594,900
Apr 27, 202023.2324.6722.7224.3824.2987,200
Apr 24, 202022.5222.8721.9722.6822.6053,800
Apr 23, 202022.1923.1321.5222.4522.3792,900
Apr 22, 202022.4822.5121.7222.2122.1378,500
Apr 21, 202021.3922.2921.1121.9121.8387,300
Apr 20, 202022.4023.2821.8622.3322.2577,000
Apr 17, 202022.3623.3822.3623.1523.0781,300
Apr 16, 202022.7923.2520.8821.6121.53134,500
Apr 15, 202023.5825.0022.5922.7022.6273,300
Apr 14, 202025.9126.2824.0024.6624.5769,900
Apr 13, 202026.9528.4724.8425.0624.9750,800
Apr 09, 202024.8827.3522.9627.1227.0289,600
Apr 08, 202023.5124.8023.0824.3424.2590,200
Apr 07, 202023.9424.4922.7022.9122.8393,200
Apr 06, 202022.7423.6422.5323.4723.39100,300
Apr 03, 202022.8122.8921.2621.6921.6164,800
Apr 02, 202021.7923.3521.7923.0222.9484,300
Apr 01, 202023.0823.8821.9322.2422.16123,300
Mar 31, 202024.0125.0323.4224.1124.02109,100
Mar 30, 202023.9424.4623.4424.2424.1562,100
Mar 27, 202024.4525.8623.4423.6923.61106,700
Mar 26, 202024.2826.2424.0525.5425.45110,500
Mar 25, 202024.7624.9223.2824.0323.94125,700
Mar 24, 202023.6925.0922.9824.7424.65113,300
Mar 23, 202025.0227.8822.1422.6822.60137,900
Mar 20, 202027.1427.3224.7624.9224.83181,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...