GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Allegiance Bancshares Stock Price (Quote) NASDAQ:ABTX

$39.26 ( -0.63% ) Wednesday, 23rd Jun 2021

Range Low Price High Price Comment
30 days $38.38 $42.15 Wednesday, 23rd Jun 2021 ABTX stock ended at $39.26. This is 0.63% less than the trading day before Tuesday, 22nd Jun 2021. During the day the stock fluctuated 1.67% from a day low at $39.15 to a day high of $39.81.
90 days $38.27 $42.80
52 weeks $21.45 $43.34

Historical Allegiance Bancshares prices

Date Open High Low Close Volume
2021-06-23 $39.36 $39.81 $39.15 $39.26 89 803
2021-06-22 $39.80 $40.00 $38.80 $39.51 32 377
2021-06-21 $38.86 $40.09 $38.52 $39.87 62 778
2021-06-18 $39.42 $40.03 $38.38 $38.49 183 971
2021-06-17 $41.35 $41.35 $40.01 $40.14 66 975
2021-06-16 $40.50 $41.72 $40.34 $41.62 41 278
2021-06-15 $40.70 $41.05 $40.20 $40.82 35 776
2021-06-14 $41.04 $41.39 $40.12 $40.50 51 539
2021-06-11 $41.21 $41.69 $40.88 $41.11 41 101
2021-06-10 $41.83 $42.13 $41.12 $41.21 43 649
2021-06-09 $41.83 $42.15 $41.14 $41.54 76 327
2021-06-08 $41.46 $42.14 $41.10 $42.00 58 087
2021-06-07 $41.20 $41.80 $41.01 $41.68 54 987
2021-06-04 $40.44 $40.84 $40.01 $40.68 35 643
2021-06-03 $38.90 $40.58 $38.90 $40.49 31 927
2021-06-02 $41.19 $41.22 $40.32 $40.56 112 549
2021-06-01 $40.67 $41.24 $40.61 $40.95 67 913
2021-05-28 $40.71 $40.71 $39.98 $40.56 20 322
2021-05-27 $40.39 $40.97 $40.04 $40.58 37 101
2021-05-26 $39.36 $40.16 $38.85 $39.92 44 909
2021-05-25 $40.56 $40.56 $39.01 $39.01 50 118
2021-05-24 $40.93 $41.24 $40.08 $40.45 38 635
2021-05-21 $40.82 $41.23 $40.62 $41.12 48 482
2021-05-20 $40.00 $40.51 $39.69 $40.44 24 847
2021-05-19 $39.72 $40.46 $39.27 $40.13 66 221
2021-05-18 $40.88 $41.15 $40.09 $40.24 20 803
2021-05-17 $40.75 $41.05 $40.56 $41.00 104 112
2021-05-14 $40.79 $41.00 $40.47 $40.98 26 173
2021-05-13 $39.00 $40.95 $39.00 $40.53 40 962
2021-05-12 $39.91 $40.06 $38.64 $38.91 40 117
2021-05-11 $39.93 $40.82 $39.62 $39.73 21 988
2021-05-10 $41.00 $41.36 $40.29 $40.49 53 528
2021-05-07 $40.70 $40.97 $40.60 $40.88 22 352
2021-05-06 $40.84 $41.00 $40.36 $41.00 59 739
2021-05-05 $40.91 $41.22 $40.39 $40.87 38 926
2021-05-04 $40.85 $41.19 $40.19 $40.88 56 494
2021-05-03 $40.10 $41.00 $39.95 $40.94 91 153
2021-04-30 $40.43 $40.81 $39.19 $39.60 97 322
2021-04-29 $40.31 $41.14 $39.73 $40.61 49 728
2021-04-28 $40.79 $41.00 $39.92 $40.24 26 322
2021-04-27 $40.86 $41.58 $39.98 $40.68 39 339
2021-04-26 $40.84 $41.14 $40.36 $40.61 35 557
2021-04-23 $38.98 $40.94 $38.98 $40.71 72 592
2021-04-22 $39.78 $39.86 $38.82 $38.82 37 589
2021-04-21 $38.69 $40.99 $38.54 $39.60 44 266
2021-04-20 $39.95 $40.25 $38.27 $38.73 51 398
2021-04-19 $40.53 $40.80 $39.69 $40.24 39 442
2021-04-16 $40.89 $40.99 $40.11 $40.47 51 445
2021-04-15 $40.46 $40.46 $39.50 $40.23 22 149
2021-04-14 $39.50 $40.83 $39.50 $40.23 33 292

About Allegiance Bancshares

Allegiance Bancshares, Inc. operates as the bank holding company for Allegiance Bank that provides a range of commercial banking services primarily to small and medium-sized businesses, professionals, and individual customers. It accepts deposit products, including checking accounts, commercial accounts, savings accounts, and other time deposits comprising money market accounts and certificates of deposit. The company also grants various loan pro... Read more

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 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT