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 |
| May 22, 2020 | $25.08 | $25.10 | $24.53 | $24.84 | 55 956 |
| May 21, 2020 | $24.95 | $25.41 | $24.68 | $24.86 | 91 400 |
| May 20, 2020 | $23.76 | $25.01 | $23.76 | $24.90 | 87 572 |
| May 19, 2020 | $24.13 | $24.82 | $23.12 | $23.12 | 88 320 |
| May 18, 2020 | $23.14 | $24.50 | $23.14 | $24.35 | 141 278 |
| May 15, 2020 | $22.61 | $22.88 | $21.69 | $22.35 | 637 770 |
| May 14, 2020 | $21.68 | $22.74 | $21.02 | $22.47 | 129 627 |
| May 13, 2020 | $22.26 | $22.59 | $21.50 | $22.37 | 176 137 |
| May 12, 2020 | $23.58 | $23.58 | $22.39 | $22.42 | 118 496 |
| May 11, 2020 | $23.59 | $24.08 | $22.60 | $23.49 | 112 979 |
| May 08, 2020 | $23.50 | $24.22 | $23.50 | $24.13 | 95 475 |
| May 07, 2020 | $22.37 | $23.34 | $22.07 | $22.79 | 106 369 |
| May 06, 2020 | $22.65 | $22.99 | $21.84 | $22.13 | 103 532 |
| May 05, 2020 | $24.12 | $24.63 | $22.49 | $22.63 | 112 651 |
| May 04, 2020 | $24.31 | $24.49 | $23.29 | $23.64 | 102 701 |
| May 01, 2020 | $24.14 | $24.60 | $23.75 | $24.48 | 97 650 |
| Apr 30, 2020 | $22.94 | $26.48 | $22.94 | $25.08 | 112 663 |
| Apr 29, 2020 | $26.48 | $28.00 | $24.83 | $27.91 | 116 111 |
| Apr 28, 2020 | $25.00 | $25.71 | $24.56 | $25.44 | 94 177 |
| Apr 27, 2020 | $23.23 | $24.67 | $22.72 | $24.38 | 85 965 |
| Apr 24, 2020 | $22.52 | $22.87 | $21.97 | $22.68 | 53 787 |
| Apr 23, 2020 | $22.19 | $23.13 | $21.52 | $22.45 | 92 486 |
| Apr 22, 2020 | $22.48 | $22.51 | $21.72 | $22.21 | 78 512 |
| Apr 21, 2020 | $21.39 | $22.29 | $21.11 | $21.91 | 87 309 |
| Apr 20, 2020 | $22.40 | $23.28 | $21.86 | $22.33 | 76 900 |
