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 |
| Mar 07, 2022 | $43.59 | $43.90 | $42.69 | $42.80 | 83 100 |
| Mar 04, 2022 | $43.87 | $44.71 | $43.53 | $43.63 | 47 500 |
| Mar 03, 2022 | $43.93 | $44.64 | $43.15 | $44.52 | 88 000 |
| Mar 02, 2022 | $42.33 | $43.93 | $42.33 | $43.67 | 83 700 |
| Mar 01, 2022 | $42.75 | $42.95 | $41.42 | $42.07 | 82 200 |
| Feb 28, 2022 | $42.59 | $42.99 | $42.59 | $42.85 | 61 200 |
| Feb 25, 2022 | $42.16 | $43.30 | $42.00 | $43.16 | 32 500 |
| Feb 24, 2022 | $41.81 | $41.99 | $41.06 | $41.98 | 67 600 |
| Feb 23, 2022 | $43.11 | $43.33 | $42.65 | $42.77 | 41 700 |
| Feb 22, 2022 | $42.88 | $43.32 | $42.56 | $42.89 | 47 400 |
| Feb 18, 2022 | $41.96 | $43.32 | $41.96 | $43.24 | 80 700 |
| Feb 17, 2022 | $42.75 | $42.75 | $41.82 | $42.19 | 47 500 |
| Feb 16, 2022 | $42.38 | $43.05 | $42.33 | $42.86 | 57 300 |
| Feb 15, 2022 | $42.59 | $42.92 | $42.14 | $42.68 | 43 500 |
| Feb 14, 2022 | $42.91 | $43.10 | $42.03 | $42.03 | 55 400 |
| Feb 11, 2022 | $42.33 | $43.09 | $42.10 | $42.65 | 44 900 |
| Feb 10, 2022 | $42.70 | $42.78 | $41.82 | $42.48 | 89 200 |
| Feb 09, 2022 | $43.72 | $43.72 | $42.28 | $42.45 | 41 900 |
| Feb 08, 2022 | $42.85 | $43.86 | $42.75 | $43.60 | 62 600 |
| Feb 07, 2022 | $42.47 | $42.79 | $41.63 | $42.65 | 57 000 |
| Feb 04, 2022 | $42.13 | $42.64 | $41.81 | $42.53 | 52 600 |
| Feb 03, 2022 | $42.31 | $42.89 | $41.89 | $41.89 | 71 400 |
| Feb 02, 2022 | $43.14 | $43.14 | $41.95 | $42.26 | 56 900 |
| Feb 01, 2022 | $43.78 | $43.78 | $42.89 | $43.15 | 50 900 |
| Jan 31, 2022 | $42.94 | $44.34 | $42.70 | $44.03 | 58 100 |
