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

Historical Allegiance Bancshares prices

Date Open High Low Close Volume
2022-05-17 $39.52 $40.00 $39.22 $39.59 72 831
2022-05-16 $39.13 $39.58 $38.37 $39.34 49 271
2022-05-13 $39.53 $40.01 $38.50 $39.07 67 935
2022-05-12 $40.00 $40.17 $38.75 $39.33 55 845
2022-05-11 $40.89 $41.34 $39.08 $40.28 47 038
2022-05-10 $41.99 $42.47 $40.43 $40.73 53 130
2022-05-09 $41.14 $42.27 $40.82 $41.84 92 491
2022-05-06 $41.20 $41.57 $40.88 $41.50 70 101
2022-05-05 $41.84 $41.99 $40.92 $41.46 80 661
2022-05-04 $41.22 $42.33 $40.92 $42.32 89 072
2022-05-03 $41.41 $42.06 $41.23 $41.27 67 150
2022-05-02 $41.42 $42.25 $39.81 $41.65 96 318
2022-04-29 $40.16 $41.43 $39.15 $40.86 62 728
2022-04-28 $39.45 $40.17 $39.17 $40.16 66 928
2022-04-27 $39.69 $39.85 $38.83 $38.92 57 331
2022-04-26 $40.41 $40.85 $39.74 $39.84 55 367
2022-04-25 $40.68 $41.01 $40.00 $40.88 53 128
2022-04-22 $41.78 $41.96 $40.67 $40.67 19 492
2022-04-21 $42.52 $42.97 $41.67 $41.73 73 100
2022-04-20 $42.30 $42.80 $42.09 $42.21 35 000
2022-04-19 $41.29 $42.24 $41.29 $41.99 53 300
2022-04-18 $40.61 $41.14 $40.56 $40.92 29 400
2022-04-14 $40.96 $41.48 $40.80 $40.91 15 720
2022-04-13 $40.48 $40.89 $40.24 $40.84 55 114
2022-04-12 $41.16 $41.78 $40.55 $40.60 54 441
Click to get the best stock tips daily for free!