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 17, 2022 | $39.52 | $40.00 | $39.22 | $39.59 | 72 831 |
| May 16, 2022 | $39.13 | $39.58 | $38.37 | $39.34 | 49 271 |
| May 13, 2022 | $39.53 | $40.01 | $38.50 | $39.07 | 67 935 |
| May 12, 2022 | $40.00 | $40.17 | $38.75 | $39.33 | 55 845 |
| May 11, 2022 | $40.89 | $41.34 | $39.08 | $40.28 | 47 038 |
| May 10, 2022 | $41.99 | $42.47 | $40.43 | $40.73 | 53 130 |
| May 09, 2022 | $41.14 | $42.27 | $40.82 | $41.84 | 92 491 |
| May 06, 2022 | $41.20 | $41.57 | $40.88 | $41.50 | 70 101 |
| May 05, 2022 | $41.84 | $41.99 | $40.92 | $41.46 | 80 661 |
| May 04, 2022 | $41.22 | $42.33 | $40.92 | $42.32 | 89 072 |
| May 03, 2022 | $41.41 | $42.06 | $41.23 | $41.27 | 67 150 |
| May 02, 2022 | $41.42 | $42.25 | $39.81 | $41.65 | 96 318 |
| Apr 29, 2022 | $40.16 | $41.43 | $39.15 | $40.86 | 62 728 |
| Apr 28, 2022 | $39.45 | $40.17 | $39.17 | $40.16 | 66 928 |
| Apr 27, 2022 | $39.69 | $39.85 | $38.83 | $38.92 | 57 331 |
| Apr 26, 2022 | $40.41 | $40.85 | $39.74 | $39.84 | 55 367 |
| Apr 25, 2022 | $40.68 | $41.01 | $40.00 | $40.88 | 53 128 |
| Apr 22, 2022 | $41.78 | $41.96 | $40.67 | $40.67 | 19 492 |
| Apr 21, 2022 | $42.52 | $42.97 | $41.67 | $41.73 | 73 100 |
| Apr 20, 2022 | $42.30 | $42.80 | $42.09 | $42.21 | 35 000 |
| Apr 19, 2022 | $41.29 | $42.24 | $41.29 | $41.99 | 53 300 |
| Apr 18, 2022 | $40.61 | $41.14 | $40.56 | $40.92 | 29 400 |
| Apr 14, 2022 | $40.96 | $41.48 | $40.80 | $40.91 | 15 720 |
| Apr 13, 2022 | $40.48 | $40.89 | $40.24 | $40.84 | 55 114 |
| Apr 12, 2022 | $41.16 | $41.78 | $40.55 | $40.60 | 54 441 |
