Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Allegiance Bancshares, Inc. (ABTX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
40.19+0.07 (+0.17%)
At close: 4:00PM EDT
40.19 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 202140.1540.3039.7540.1940.1929,907
Oct 22, 202139.3040.1339.3040.1240.1258,700
Oct 21, 202138.8739.4438.6839.3039.3043,200
Oct 20, 202138.1239.0037.8538.9338.9326,200
Oct 19, 202138.3138.3337.9138.2738.2719,300
Oct 18, 202138.1638.7338.1638.2738.2730,400
Oct 15, 202139.0139.7338.1238.4438.4460,600
Oct 14, 202138.6438.6438.1838.5638.5639,500
Oct 13, 202138.4438.7937.6438.1838.1834,100
Oct 12, 202138.4138.6638.3238.5238.5215,100
Oct 11, 202139.2639.3238.5038.5438.5418,800
Oct 08, 202138.9339.6038.7339.0539.0518,700
Oct 07, 202139.3239.3238.5739.0039.0036,000
Oct 06, 202138.6138.9938.0238.6338.6323,700
Oct 05, 202138.7439.2338.4338.7838.78109,800
Oct 04, 202139.2239.2838.6238.8738.8748,300
Oct 01, 202138.1939.6038.1939.1639.1646,700
Sep 30, 202138.7239.9538.1138.1538.1536,000
Sep 29, 202138.0139.7537.6638.6538.6548,600
Sep 28, 202138.6638.6637.7738.0538.0546,700
Sep 27, 202137.5538.9435.9938.5038.5049,200
Sep 24, 202136.8237.5936.8237.2937.2932,600
Sep 23, 202136.1237.2136.1236.8436.8449,000
Sep 22, 202135.4036.3534.8135.6935.6952,900
Sep 21, 202135.7236.0935.0435.0635.0664,800
Sep 20, 202135.7035.8535.1335.7135.7177,700
Sep 17, 202135.3536.7134.7136.6136.61234,000
Sep 16, 202135.0935.5134.8535.3235.3268,900
Sep 15, 202134.7635.1934.5634.9734.9745,500
Sep 14, 202135.6935.6934.3934.5734.5740,900
Sep 13, 202135.6035.7135.1935.5735.5749,900
Sep 10, 202135.4936.1134.8635.2035.2050,300
Sep 09, 202135.5835.9535.2235.2335.2333,000
Sep 08, 202136.0536.2135.4335.5335.5329,800
Sep 07, 202136.4036.6836.1236.1236.1231,400
Sep 03, 202136.6636.7635.9136.2336.2363,700
Sep 02, 202136.7637.2936.6036.6036.6031,300
Sep 01, 202137.1237.1236.4636.8536.8537,400
Aug 31, 202136.8437.4736.8437.1737.1738,600
Aug 30, 202137.9637.9636.8836.9836.9842,200
Aug 30, 20210.12 Dividend
Aug 27, 202137.1238.1337.1237.8437.7263,600
Aug 26, 202137.6737.6736.8536.8936.7759,600
Aug 25, 202138.3039.6337.4537.6137.4960,200
Aug 24, 202137.8438.2737.7538.2638.1473,800
Aug 23, 202137.6138.0637.1237.7337.6158,800
Aug 20, 202136.6337.6036.3437.5037.3867,900
Aug 19, 202136.3437.6636.0636.7236.60122,600
Aug 18, 202137.0037.5436.6336.7636.6435,700
Aug 17, 202137.1737.5836.6437.0036.8844,100
Aug 16, 202136.5637.5636.5637.3837.2759,900
Aug 13, 202137.6237.8336.8837.0036.8832,700
Aug 12, 202138.0838.0837.4037.4637.3466,000
Aug 11, 202138.2238.2237.5038.0837.9635,400
Aug 10, 202138.1738.1837.5338.0037.8876,400
Aug 09, 202137.8438.4637.5437.8937.7749,800
Aug 06, 202137.3638.2837.2738.1037.9836,100
Aug 05, 202136.7536.9636.6236.8036.6824,800
Aug 04, 202136.1536.6735.8036.5236.4049,900
Aug 03, 202135.9736.7035.6536.6936.57104,400
Aug 02, 202136.8037.3235.5435.6935.5859,100
Jul 30, 202136.5136.6836.1536.4736.3547,900
Jul 29, 202136.3436.6736.0736.3436.2223,600
Jul 28, 202135.7036.2534.8436.0635.9538,800
Jul 27, 202135.3236.2135.1835.5535.4431,200
Jul 26, 202135.4035.8335.3835.6735.5625,300
Jul 23, 202135.2135.6735.1435.3335.2237,100
Jul 22, 202135.7435.7434.7334.9534.8442,600
Jul 21, 202135.7236.1435.4936.0035.8931,800
Jul 20, 202134.7636.4634.7635.2035.0968,700
Jul 19, 202134.8335.2734.3034.7634.6561,400
Jul 16, 202136.9537.0335.6635.8035.6938,000
Jul 15, 202135.9536.7435.7036.6136.4935,800
Jul 14, 202136.8136.8136.0936.2036.0926,700
Jul 13, 202137.6138.3136.3736.5536.4348,000
Jul 12, 202136.9037.9536.5037.6437.5270,100
Jul 09, 202136.9737.3135.6537.3037.1864,000
Jul 08, 202135.8036.6335.5236.3336.2190,600
Jul 07, 202136.7637.5236.4636.7336.6167,900
Jul 06, 202137.9937.9936.5737.0836.9632,600
Jul 02, 202138.7538.8538.1238.1638.0437,800
Jul 01, 202138.4439.1738.4439.0638.9426,400
Jun 30, 202138.4339.1038.3538.4438.3239,400
Jun 29, 202139.4639.4638.6738.7338.6124,600
Jun 28, 202139.9539.9538.8839.0738.9543,100
Jun 25, 202140.0040.7839.6939.9339.80172,900
Jun 24, 202139.2840.0039.1939.9539.8236,100
Jun 23, 202139.3639.8139.1539.2639.1489,800
Jun 22, 202139.8040.0038.8039.5139.3832,400
Jun 21, 202138.8640.0938.5239.8739.7462,800
Jun 18, 202139.4240.0338.3838.4938.37184,100
Jun 17, 202141.3541.3540.0140.1440.0168,800
Jun 16, 202140.5041.7240.3441.6241.4941,300
Jun 15, 202140.7041.0540.2040.8240.6935,800
Jun 14, 202141.0441.3940.1240.5040.3751,500
Jun 11, 202141.2141.6940.8841.1140.9841,100
Jun 10, 202141.8342.1341.1241.2141.0843,600
Jun 09, 202141.8342.1541.1441.5441.4176,300
Jun 08, 202141.4642.1441.1042.0041.8758,100
Jun 07, 202141.2041.8041.0141.6841.5555,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement