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 |
| Dec 22, 2021 | $41.08 | $41.83 | $41.08 | $41.69 | 33 764 |
| Dec 21, 2021 | $40.28 | $41.54 | $39.78 | $41.29 | 74 338 |
| Dec 20, 2021 | $40.18 | $40.23 | $39.23 | $39.92 | 74 084 |
| Dec 17, 2021 | $40.20 | $41.53 | $38.77 | $40.84 | 351 136 |
| Dec 16, 2021 | $39.98 | $40.92 | $39.76 | $40.01 | 82 377 |
| Dec 15, 2021 | $40.63 | $41.25 | $39.24 | $39.30 | 166 186 |
| Dec 14, 2021 | $40.85 | $41.94 | $40.38 | $40.39 | 44 267 |
| Dec 13, 2021 | $40.22 | $41.37 | $39.83 | $40.76 | 52 015 |
| Dec 10, 2021 | $40.82 | $41.47 | $40.22 | $40.39 | 44 184 |
| Dec 09, 2021 | $40.46 | $40.85 | $40.30 | $40.57 | 36 456 |
| Dec 08, 2021 | $40.76 | $41.14 | $40.41 | $40.83 | 42 140 |
| Dec 07, 2021 | $41.44 | $42.03 | $40.49 | $40.56 | 48 907 |
| Dec 06, 2021 | $41.12 | $41.91 | $40.96 | $41.04 | 79 338 |
| Dec 03, 2021 | $41.14 | $41.84 | $40.40 | $40.51 | 59 834 |
| Dec 02, 2021 | $39.89 | $42.27 | $39.89 | $41.24 | 91 713 |
| Dec 01, 2021 | $41.19 | $41.84 | $39.46 | $39.76 | 98 459 |
| Nov 30, 2021 | $41.24 | $42.57 | $40.32 | $40.43 | 94 068 |
| Nov 29, 2021 | $43.00 | $43.00 | $41.24 | $41.63 | 116 878 |
| Nov 26, 2021 | $43.33 | $44.24 | $42.00 | $42.81 | 59 078 |
| Nov 24, 2021 | $45.04 | $45.91 | $44.42 | $44.68 | 63 599 |
| Nov 23, 2021 | $44.69 | $45.53 | $44.49 | $45.33 | 93 677 |
| Nov 22, 2021 | $44.34 | $45.62 | $43.75 | $44.33 | 111 525 |
| Nov 19, 2021 | $43.54 | $44.43 | $43.32 | $43.92 | 54 790 |
| Nov 18, 2021 | $43.94 | $44.57 | $43.69 | $44.02 | 125 174 |
| Nov 17, 2021 | $43.39 | $44.38 | $42.60 | $44.24 | 114 814 |
