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 |
| Apr 11, 2022 | $41.25 | $41.99 | $41.03 | $41.14 | 47 530 |
| Apr 08, 2022 | $42.20 | $42.20 | $41.21 | $41.32 | 73 200 |
| Apr 07, 2022 | $43.29 | $43.29 | $42.11 | $42.16 | 92 100 |
| Apr 06, 2022 | $43.27 | $43.52 | $42.85 | $43.16 | 190 000 |
| Apr 05, 2022 | $43.63 | $44.10 | $43.13 | $43.35 | 114 700 |
| Apr 04, 2022 | $43.68 | $43.75 | $43.00 | $43.73 | 92 900 |
| Apr 01, 2022 | $45.50 | $45.50 | $43.86 | $43.95 | 65 080 |
| Mar 31, 2022 | $44.88 | $45.37 | $44.56 | $44.68 | 154 583 |
| Mar 30, 2022 | $45.73 | $45.86 | $44.61 | $44.83 | 52 234 |
| Mar 29, 2022 | $45.46 | $45.88 | $45.27 | $45.74 | 80 600 |
| Mar 28, 2022 | $45.51 | $45.51 | $44.58 | $45.13 | 84 600 |
| Mar 25, 2022 | $44.73 | $45.68 | $44.73 | $45.44 | 84 800 |
| Mar 24, 2022 | $44.71 | $44.75 | $43.47 | $44.46 | 103 400 |
| Mar 23, 2022 | $46.00 | $46.00 | $44.36 | $44.38 | 148 100 |
| Mar 22, 2022 | $44.61 | $45.72 | $44.50 | $45.72 | 217 109 |
| Mar 21, 2022 | $44.33 | $44.68 | $43.71 | $44.03 | 61 301 |
| Mar 18, 2022 | $44.12 | $44.40 | $43.38 | $44.25 | 55 195 |
| Mar 17, 2022 | $44.76 | $44.91 | $44.01 | $44.36 | 65 700 |
| Mar 16, 2022 | $44.93 | $45.25 | $44.46 | $45.06 | 106 200 |
| Mar 15, 2022 | $44.74 | $44.80 | $44.02 | $44.58 | 54 400 |
| Mar 14, 2022 | $44.88 | $45.26 | $44.17 | $44.64 | 56 100 |
| Mar 11, 2022 | $44.36 | $44.88 | $44.26 | $44.51 | 53 500 |
| Mar 10, 2022 | $43.13 | $44.23 | $43.13 | $44.22 | 73 900 |
| Mar 09, 2022 | $43.82 | $44.02 | $43.34 | $43.65 | 39 500 |
| Mar 08, 2022 | $42.94 | $43.99 | $42.93 | $42.99 | 87 300 |
