ABTX stock price (quote)

$35.20 -0.85% Monday, 16th Sep 2019

Close price at the end of the last trading day (Monday, 16th Sep 2019) of the ABTX stock was $35.20. This is 0.85% less than the trading day before Friday, 13th Sep 2019.

During the day the stock fluctuated 1.27% from a day low at $34.96 to a day high of $35.40.

Quick summary:

  • 30 day high of the ABTX stock price was $36.25 and low was $30.96.
  • 90 day high was $36.25 and low was $30.96.
  • 52 week high for Allegiance Bancshares - $45.20 and low - $28.58.
VOLUME
Buy
TREND
Hold
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

Historical Allegiance Bancshares prices

Date Open High Low Close Volume
2019-09-16 $35.22 $35.40 $34.96 $35.20 175803
2019-09-13 $36.05 $36.25 $35.41 $35.50 173097
2019-09-12 $35.57 $36.11 $35.12 $36.04 127180
2019-09-11 $34.80 $35.97 $34.52 $35.80 118748
2019-09-10 $33.93 $34.99 $33.62 $34.79 122036
2019-09-09 $32.81 $34.27 $32.73 $34.01 203795
2019-09-06 $32.92 $32.96 $32.02 $32.62 44405
2019-09-05 $32.35 $33.30 $32.24 $33.03 65703
2019-09-04 $32.18 $32.18 $31.80 $31.95 43306
2019-09-03 $32.13 $32.22 $31.54 $31.85 41946
2019-08-30 $32.43 $32.43 $32.00 $32.41 78602
2019-08-29 $31.62 $32.31 $31.28 $32.23 187054
2019-08-28 $30.96 $31.90 $30.96 $31.64 50341
2019-08-27 $31.64 $31.76 $30.98 $31.24 78306
2019-08-26 $31.61 $31.84 $31.33 $31.79 40876
2019-08-23 $31.94 $32.31 $31.25 $31.32 64171
2019-08-22 $32.29 $32.37 $32.11 $32.11 54609
2019-08-21 $32.24 $32.35 $32.02 $32.18 71238
2019-08-20 $32.32 $32.32 $32.07 $32.16 40713
2019-08-19 $32.50 $32.73 $32.28 $32.44 44148
2019-08-16 $31.75 $32.37 $31.36 $32.08 72758
2019-08-15 $31.53 $31.82 $31.36 $31.57 64284
2019-08-14 $31.76 $31.76 $31.20 $31.48 51095
2019-08-13 $32.00 $32.81 $32.00 $32.42 87989
2019-08-12 $32.22 $32.27 $31.95 $32.01 41305
2019-08-09 $32.39 $32.71 $32.16 $32.58 50235
2019-08-08 $32.03 $32.94 $32.03 $32.58 65531
2019-08-07 $31.52 $31.93 $31.18 $31.76 75396
2019-08-06 $31.85 $32.19 $31.38 $32.03 49867
2019-08-05 $31.78 $32.23 $31.39 $31.80 66074
2019-08-02 $32.39 $32.80 $31.92 $32.40 74498
2019-08-01 $33.48 $33.87 $32.23 $32.55 100136
2019-07-31 $33.67 $34.10 $33.48 $33.56 110838
2019-07-30 $33.76 $33.95 $33.56 $33.78 65537
2019-07-29 $35.03 $35.21 $33.97 $34.14 89614
2019-07-26 $34.99 $35.83 $34.05 $35.29 130008
2019-07-25 $34.05 $34.22 $33.56 $33.77 61697
2019-07-24 $33.85 $34.14 $33.46 $34.05 146546
2019-07-23 $33.31 $33.63 $33.26 $33.46 46825
2019-07-22 $33.42 $33.70 $33.07 $33.22 31969
2019-07-19 $33.36 $33.73 $33.35 $33.51 53922
2019-07-18 $33.18 $33.77 $33.18 $33.50 40953
2019-07-17 $33.31 $33.53 $33.13 $33.26 32250
2019-07-16 $33.28 $33.87 $33.26 $33.46 51167
2019-07-15 $34.10 $34.10 $33.28 $33.39 51019
2019-07-12 $33.51 $34.22 $33.51 $34.11 64407
2019-07-11 $33.25 $33.65 $33.09 $33.51 47899
2019-07-10 $33.49 $33.53 $33.10 $33.10 53166
2019-07-09 $33.01 $33.47 $33.01 $33.41 33725
2019-07-08 $33.36 $33.40 $33.13 $33.21 59792
Exchanges: NASDAQ | NYSE | XLON | AMS | ADS | TSE | 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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT