ABTX stock price (quote)

$37.40 -0.48% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the ABTX stock was $37.40. This is 0.48% less than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 1.37% from a day low at $37.25 to a day high of $37.76.

Quick summary:

  • 30 day high of the ABTX stock price was $38.18 and low was $36.80.
  • 90 day high was $38.18 and low was $32.52.
  • 52 week high for Allegiance Bancshares - $38.95 and low - $30.40.
Friday January 17, 2020 Change -0.48% Price $37.40
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

Historical Allegiance Bancshares prices

Date Open High Low Close Volume
2020-01-17 $37.76 $37.76 $37.25 $37.40 82309
2020-01-16 $37.04 $37.72 $36.96 $37.58 90203
2020-01-15 $37.22 $37.41 $36.95 $37.17 82575
2020-01-14 $37.30 $37.62 $37.03 $37.37 73797
2020-01-13 $37.25 $37.33 $37.00 $37.32 101398
2020-01-10 $37.35 $37.48 $37.01 $37.26 86884
2020-01-09 $37.55 $37.68 $37.29 $37.47 81447
2020-01-08 $37.00 $37.59 $37.00 $37.55 106867
2020-01-07 $37.39 $37.50 $36.80 $37.05 143605
2020-01-06 $37.04 $37.55 $36.95 $37.41 69061
2020-01-03 $37.08 $37.50 $36.86 $37.39 101254
2020-01-02 $38.02 $38.02 $37.25 $37.47 90440
2019-12-31 $37.48 $37.69 $37.40 $37.60 120332
2019-12-30 $37.38 $37.89 $37.35 $37.50 119630
2019-12-27 $37.66 $37.66 $37.24 $37.39 53462
2019-12-26 $37.64 $37.66 $37.33 $37.48 59766
2019-12-24 $37.70 $37.79 $37.49 $37.64 38293
2019-12-23 $37.91 $37.94 $37.51 $37.58 76270
2019-12-20 $37.97 $38.10 $37.57 $37.97 541261
2019-12-19 $37.99 $38.00 $37.64 $37.94 58249
2019-12-18 $37.95 $38.18 $37.73 $37.99 160418
2019-12-17 $37.37 $38.00 $37.37 $37.95 121455
2019-12-16 $37.20 $37.75 $37.15 $37.37 128935
2019-12-13 $36.69 $37.09 $36.54 $36.99 67822
2019-12-12 $36.35 $37.11 $36.25 $36.99 154115
2019-12-11 $36.80 $36.84 $36.26 $36.31 64144
2019-12-10 $36.65 $36.85 $36.50 $36.74 76048
2019-12-09 $36.45 $36.66 $36.39 $36.65 86275
2019-12-06 $36.25 $36.50 $36.17 $36.46 144408
2019-12-05 $36.02 $36.27 $35.94 $36.00 124135
2019-12-04 $35.69 $36.40 $35.69 $35.99 182030
2019-12-03 $35.27 $35.56 $34.86 $35.52 101834
2019-12-02 $36.00 $36.33 $35.43 $35.59 258500
2019-11-29 $35.70 $36.00 $35.40 $35.88 78586
2019-11-27 $35.66 $35.89 $35.63 $35.76 90893
2019-11-26 $35.75 $35.97 $35.40 $35.44 139105
2019-11-25 $35.27 $36.00 $35.22 $35.80 199621
2019-11-22 $35.30 $35.50 $35.18 $35.30 109126
2019-11-21 $35.30 $35.30 $34.80 $35.18 103835
2019-11-20 $34.86 $35.39 $34.74 $35.21 151122
2019-11-19 $34.52 $35.15 $34.51 $35.09 181746
2019-11-18 $34.57 $34.57 $33.90 $34.47 184851
2019-11-15 $34.88 $34.99 $34.47 $34.65 741132
2019-11-14 $35.04 $35.36 $34.65 $34.65 140269
2019-11-13 $35.09 $35.25 $34.90 $35.06 104830
2019-11-12 $35.32 $35.67 $35.14 $35.33 189459
2019-11-11 $35.02 $35.44 $35.02 $35.32 119447
2019-11-08 $35.46 $35.68 $35.13 $35.20 133667
2019-11-07 $35.47 $35.71 $35.24 $35.32 127457
2019-11-06 $35.06 $35.35 $34.88 $35.05 120140
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT