VOLUME
Sell
TREND
Sell
MV LONG
Buy

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

ABTX stock price (quote)

Monday, 22nd Jul 2019

Quick summary:

  • 30 day high of the ABTX stock price was $34.22 and low was $31.85.
  • 90 day high was $37.47 and low was $31.85.
  • 52 week high for Allegiance Bancshares - $46.00 and low - $28.58.

Historical Allegiance Bancshares prices

Date Open High Low Close Volume
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
2019-07-05 $33.21 $33.72 $33.21 $33.52 68580
2019-07-03 $33.14 $33.35 $33.03 $33.19 27524
2019-07-02 $33.31 $33.69 $32.66 $33.12 72970
2019-07-01 $33.60 $33.81 $33.30 $33.35 98974
2019-06-28 $32.93 $33.82 $32.84 $33.34 878553
2019-06-27 $32.14 $32.91 $32.14 $32.71 114915
2019-06-26 $32.41 $32.62 $32.14 $32.20 79169
2019-06-25 $32.43 $32.63 $31.85 $32.44 69470
2019-06-24 $33.04 $33.80 $32.47 $32.50 114804
2019-06-21 $33.18 $33.78 $32.86 $32.91 86884
2019-06-20 $33.45 $33.89 $33.01 $33.45 38811
2019-06-19 $33.24 $33.89 $33.24 $33.35 71247
2019-06-18 $32.93 $33.56 $32.93 $33.26 53554
2019-06-17 $32.77 $33.23 $32.77 $32.90 67128
2019-06-14 $33.08 $33.16 $32.44 $32.84 54671
2019-06-13 $32.79 $33.04 $32.50 $32.72 86703
2019-06-12 $32.67 $32.76 $32.37 $32.64 64627
2019-06-11 $32.92 $33.08 $32.50 $32.58 136773
2019-06-10 $32.49 $33.48 $32.20 $32.77 102655
2019-06-07 $32.40 $32.59 $32.09 $32.44 48070
2019-06-06 $32.71 $32.79 $31.90 $32.52 55366
2019-06-05 $33.35 $33.45 $32.62 $32.72 54366
2019-06-04 $32.97 $33.63 $32.61 $33.45 98385
2019-06-03 $32.48 $32.91 $32.19 $32.54 77917
2019-05-31 $32.82 $33.28 $32.26 $32.46 57063
2019-05-30 $34.23 $34.26 $33.06 $33.32 44534
2019-05-29 $34.05 $34.33 $33.61 $34.19 58232
2019-05-28 $34.82 $34.95 $34.24 $34.27 73796
2019-05-24 $34.75 $35.03 $34.59 $34.95 69311
2019-05-23 $34.71 $34.84 $34.10 $34.41 46311
2019-05-22 $35.20 $35.24 $34.88 $35.08 40790
2019-05-21 $35.20 $35.58 $35.10 $35.42 46526
2019-05-20 $34.92 $35.54 $34.90 $35.09 5393
2019-05-17 $35.20 $35.52 $34.92 $34.99 8652
2019-05-16 $35.04 $35.58 $35.04 $35.35 67414
2019-05-15 $34.85 $35.00 $34.29 $34.97 90741
2019-05-14 $34.85 $35.43 $34.46 $35.15 81900
2019-05-13 $35.37 $35.42 $34.59 $34.69 77322
2019-05-10 $35.37 $36.00 $35.13 $35.90 68628

Will ABTX stock price go up or down on Tue, 23 Jul 2019?

Predict
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