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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 30, 2016 | $31.00 | $31.30 | $30.45 | $30.60 | 16 116 |
| Nov 29, 2016 | $30.90 | $31.10 | $30.65 | $30.80 | 20 051 |
| Nov 28, 2016 | $30.80 | $31.25 | $30.60 | $30.80 | 22 758 |
| Nov 25, 2016 | $31.05 | $31.20 | $30.75 | $31.15 | 8 167 |
| Nov 23, 2016 | $30.90 | $31.10 | $30.75 | $30.90 | 34 025 |
| Nov 22, 2016 | $30.75 | $31.00 | $30.50 | $30.80 | 59 346 |
| Nov 21, 2016 | $30.90 | $30.90 | $30.30 | $30.75 | 19 009 |
| Nov 18, 2016 | $30.95 | $30.95 | $30.25 | $30.90 | 30 632 |
| Nov 17, 2016 | $31.45 | $31.45 | $30.70 | $30.85 | 32 766 |
| Nov 16, 2016 | $30.85 | $31.85 | $30.10 | $31.25 | 42 387 |
| Nov 15, 2016 | $30.65 | $31.35 | $30.40 | $30.95 | 11 158 |
| Nov 14, 2016 | $31.15 | $33.75 | $30.00 | $30.65 | 62 387 |
| Nov 11, 2016 | $28.20 | $30.80 | $27.75 | $30.60 | 73 123 |
| Nov 10, 2016 | $27.50 | $28.30 | $25.60 | $28.30 | 50 089 |
| Nov 09, 2016 | $26.90 | $27.50 | $26.52 | $27.30 | 35 791 |
| Nov 08, 2016 | $26.80 | $26.80 | $26.80 | $26.80 | 10 592 |
| Nov 07, 2016 | $26.85 | $26.85 | $26.85 | $26.85 | 38 200 |
| Nov 04, 2016 | $26.15 | $26.15 | $26.15 | $26.15 | 14 800 |
| Nov 03, 2016 | $26.05 | $26.05 | $26.05 | $26.05 | 12 600 |
| Nov 02, 2016 | $25.40 | $25.40 | $25.40 | $25.40 | 10 000 |
| Nov 01, 2016 | $25.85 | $25.85 | $25.85 | $25.85 | 9 600 |
| Oct 31, 2016 | $26.35 | $26.35 | $26.35 | $26.35 | 13 300 |
| Oct 28, 2016 | $26.20 | $26.20 | $26.20 | $26.20 | 6 300 |
| Oct 27, 2016 | $26.35 | $26.35 | $26.35 | $26.35 | 12 500 |
| Oct 26, 2016 | $26.40 | $26.40 | $26.40 | $26.40 | 18 600 |
