NASDAQ:ABTX
Delisted
Allegiance Bancshares Stock Price (Quote)
$41.63
+0 (+0%)
At Close: Jan 27, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.63 | $41.63 | Friday, 27th Jan 2023 ABTX stock ended at $41.63. During the day the stock fluctuated 0% from a day low at $41.63 to a day high of $41.63. |
| 90 days | $41.63 | $41.63 | |
| 52 weeks | $37.04 | $46.96 |
| Date | Open | High | Low | Close | Volume |
| Feb 02, 2021 | $35.99 | $36.30 | $34.73 | $36.30 | 70 728 |
| Feb 01, 2021 | $35.22 | $35.70 | $34.53 | $35.54 | 89 081 |
| Jan 29, 2021 | $36.02 | $36.26 | $34.71 | $35.18 | 94 419 |
| Jan 28, 2021 | $36.91 | $36.91 | $33.89 | $35.72 | 91 283 |
| Jan 27, 2021 | $35.06 | $35.62 | $34.60 | $34.88 | 82 226 |
| Jan 26, 2021 | $36.87 | $36.87 | $36.05 | $36.06 | 37 066 |
| Jan 25, 2021 | $36.06 | $36.90 | $32.45 | $36.73 | 75 725 |
| Jan 22, 2021 | $35.38 | $36.63 | $34.48 | $36.47 | 98 618 |
| Jan 21, 2021 | $36.52 | $36.52 | $35.75 | $35.91 | 91 412 |
| Jan 20, 2021 | $36.80 | $36.91 | $36.10 | $36.42 | 70 394 |
| Jan 19, 2021 | $36.92 | $36.92 | $36.35 | $36.76 | 58 832 |
| Jan 15, 2021 | $36.34 | $36.78 | $35.99 | $36.48 | 62 614 |
| Jan 14, 2021 | $36.44 | $37.49 | $36.11 | $36.86 | 92 958 |
| Jan 13, 2021 | $37.01 | $37.01 | $35.85 | $36.01 | 190 337 |
| Jan 12, 2021 | $36.81 | $37.47 | $36.66 | $37.32 | 68 120 |
| Jan 11, 2021 | $35.71 | $36.84 | $35.71 | $36.62 | 55 448 |
| Jan 08, 2021 | $37.10 | $37.31 | $35.94 | $36.35 | 57 445 |
| Jan 07, 2021 | $37.38 | $37.83 | $37.20 | $37.44 | 57 040 |
| Jan 06, 2021 | $35.75 | $37.68 | $34.50 | $36.89 | 193 930 |
| Jan 05, 2021 | $33.47 | $34.92 | $33.47 | $34.35 | 95 303 |
| Jan 04, 2021 | $34.40 | $34.55 | $33.33 | $33.96 | 75 413 |
| Dec 31, 2020 | $33.87 | $34.35 | $33.57 | $34.13 | 60 528 |
| Dec 30, 2020 | $33.42 | $34.25 | $33.30 | $33.77 | 62 557 |
| Dec 29, 2020 | $34.05 | $34.08 | $33.06 | $33.51 | 68 344 |
| Dec 28, 2020 | $34.07 | $34.66 | $33.49 | $33.90 | 101 903 |
