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 |
| Jan 28, 2022 | $42.51 | $43.75 | $40.95 | $42.85 | 103 900 |
| Jan 27, 2022 | $44.54 | $45.40 | $43.35 | $43.72 | 68 400 |
| Jan 26, 2022 | $45.50 | $45.94 | $43.63 | $44.47 | 64 200 |
| Jan 25, 2022 | $44.73 | $45.81 | $43.32 | $45.34 | 44 800 |
| Jan 24, 2022 | $43.25 | $45.44 | $43.25 | $45.12 | 65 700 |
| Jan 21, 2022 | $43.50 | $44.94 | $43.50 | $43.83 | 94 800 |
| Jan 20, 2022 | $44.56 | $45.09 | $43.50 | $43.79 | 107 900 |
| Jan 19, 2022 | $45.00 | $45.17 | $44.24 | $44.75 | 62 800 |
| Jan 18, 2022 | $44.96 | $45.19 | $44.74 | $44.84 | 46 100 |
| Jan 14, 2022 | $44.13 | $45.31 | $44.13 | $45.00 | 54 900 |
| Jan 13, 2022 | $43.48 | $44.95 | $43.48 | $44.68 | 42 300 |
| Jan 12, 2022 | $44.01 | $44.20 | $43.40 | $43.82 | 49 300 |
| Jan 11, 2022 | $44.13 | $44.22 | $43.63 | $43.85 | 32 800 |
| Jan 10, 2022 | $44.13 | $44.55 | $43.73 | $43.96 | 28 000 |
| Jan 07, 2022 | $44.81 | $45.16 | $43.74 | $43.97 | 76 400 |
| Jan 06, 2022 | $43.85 | $45.00 | $43.65 | $44.75 | 30 200 |
| Jan 05, 2022 | $43.56 | $44.00 | $43.06 | $43.38 | 37 600 |
| Jan 04, 2022 | $44.00 | $44.52 | $43.25 | $43.51 | 75 847 |
| Jan 03, 2022 | $42.74 | $44.22 | $42.74 | $44.03 | 35 102 |
| Dec 31, 2021 | $42.90 | $43.68 | $42.13 | $42.21 | 77 266 |
| Dec 30, 2021 | $43.02 | $43.63 | $42.71 | $43.41 | 39 972 |
| Dec 29, 2021 | $42.81 | $43.10 | $42.10 | $43.08 | 31 302 |
| Dec 28, 2021 | $42.17 | $42.89 | $42.17 | $42.84 | 36 463 |
| Dec 27, 2021 | $41.88 | $42.74 | $41.74 | $42.66 | 35 999 |
| Dec 23, 2021 | $41.84 | $42.24 | $41.82 | $41.92 | 33 771 |
