ABTX stock price (quote)

$34.65 -1.17% Thursday, 14th Nov 2019

Close price at the end of the last trading day (Thursday, 14th Nov 2019) of the ABTX stock was $34.65. This is 1.17% less than the trading day before Wednesday, 13th Nov 2019.

During the day the stock fluctuated 2.05% from a day low at $34.65 to a day high of $35.36.

Quick summary:

  • 30 day high of the ABTX stock price was $36.01 and low was $32.52.
  • 90 day high was $36.25 and low was $30.40.
  • 52 week high for Allegiance Bancshares - $38.95 and low - $28.58.
Thursday November 14, 2019 Change -1.17% Price $34.65
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

Historical Allegiance Bancshares prices

Date Open High Low Close Volume
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
2019-11-05 $35.76 $35.95 $34.67 $35.02 236892
2019-11-04 $34.63 $35.50 $34.60 $35.39 217842
2019-11-01 $33.21 $34.28 $33.21 $34.17 176592
2019-10-31 $32.75 $33.30 $32.52 $33.26 187260
2019-10-30 $33.14 $33.18 $32.62 $33.04 146552
2019-10-29 $33.71 $33.95 $33.18 $33.21 186304
2019-10-28 $33.35 $34.05 $33.27 $33.51 288424
2019-10-25 $34.27 $34.73 $33.64 $33.97 477938
2019-10-24 $35.89 $35.89 $34.68 $35.01 321409
2019-10-23 $35.78 $35.86 $35.28 $35.84 160156
2019-10-22 $35.72 $36.01 $35.33 $35.74 228508
2019-10-21 $35.15 $35.97 $34.88 $35.72 197628
2019-10-18 $34.55 $35.19 $34.48 $35.10 242660
2019-10-17 $34.53 $34.88 $34.44 $34.79 256891
2019-10-16 $34.37 $34.91 $34.37 $34.48 254813
2019-10-15 $33.76 $34.77 $33.71 $34.42 266639
2019-10-14 $33.51 $34.29 $33.22 $33.87 253649
2019-10-11 $33.51 $34.11 $33.28 $33.53 426236
2019-10-10 $33.77 $35.00 $33.26 $33.49 4733508
2019-10-09 $33.97 $34.34 $33.70 $34.10 488281
2019-10-08 $34.98 $34.98 $33.41 $33.92 1635082
2019-10-07 $31.08 $31.83 $30.82 $31.64 153462
2019-10-04 $30.85 $31.30 $30.81 $31.22 69683
2019-10-03 $30.82 $31.03 $30.40 $30.93 100977
2019-10-02 $30.84 $31.07 $30.60 $30.97 60425
2019-10-01 $32.13 $32.56 $31.02 $31.13 56580
2019-09-30 $32.02 $32.38 $31.84 $32.09 104979
2019-09-27 $32.43 $32.67 $31.87 $32.05 78842
2019-09-26 $33.10 $33.16 $32.13 $32.16 47658
2019-09-25 $32.49 $33.29 $32.33 $33.15 92079
2019-09-24 $33.58 $33.68 $32.27 $32.39 168282
2019-09-23 $33.09 $33.64 $33.09 $33.59 69480
2019-09-20 $34.46 $34.67 $33.50 $33.50 427386
2019-09-19 $34.80 $35.02 $34.25 $34.46 88945
2019-09-18 $34.94 $35.19 $34.36 $34.77 73748
2019-09-17 $34.95 $35.05 $34.55 $35.01 77894
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
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!

Proudly made at

ROCKIT