Allegiance Bancshares Inc (ABTX) Historical Stock Data
39.34 ↑0.27 (0.69%)
As of Market Close on May 16th, 2022.
Historical Data
In the past 30 trading days, ABTX is down -0.34% a day on average. There have been 12 days where Allegiance Bancshares Inc closed green and 18 days where ABTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 39.13 | 39.34 | ↑$0.21 (0.54%) | 38.37 | 39.58 | 47.82K |
| 2022-05-13 | 39.53 | 39.07 | ↓$0.46 (-1.16%) | 38.50 | 40.01 | 66.26K |
| 2022-05-12 | 40.00 | 39.33 | ↓$0.67 (-1.68%) | 38.75 | 40.17 | 54.85K |
| 2022-05-11 | 40.89 | 40.28 | ↓$0.61 (-1.49%) | 40.12 | 41.34 | 45.95K |
| 2022-05-10 | 41.99 | 40.73 | ↓$1.26 (-3.00%) | 40.51 | 42.47 | 47.35K |
| 2022-05-09 | 41.14 | 41.84 | ↑$0.70 (1.70%) | 40.82 | 42.26 | 89.58K |
| 2022-05-06 | 41.20 | 41.50 | ↑$0.30 (0.73%) | 40.90 | 41.56 | 68.89K |
| 2022-05-05 | 41.84 | 41.46 | ↓$0.38 (-0.91%) | 40.92 | 41.99 | 78.58K |
| 2022-05-04 | 41.22 | 42.32 | ↑$1.10 (2.67%) | 41.00 | 42.33 | 85.65K |
| 2022-05-03 | 41.41 | 41.27 | ↓$0.14 (-0.34%) | 41.23 | 42.04 | 61.81K |
| 2022-05-02 | 41.42 | 41.65 | ↑$0.23 (0.56%) | 40.93 | 42.25 | 92.68K |
| 2022-04-29 | 40.16 | 40.86 | ↑$0.70 (1.74%) | 39.15 | 41.43 | 62.28K |
| 2022-04-28 | 39.45 | 40.16 | ↑$0.71 (1.80%) | 39.17 | 40.17 | 65.86K |
| 2022-04-27 | 39.69 | 38.92 | ↓$0.77 (-1.94%) | 38.83 | 39.78 | 53.48K |
| 2022-04-26 | 40.41 | 39.84 | ↓$0.57 (-1.41%) | 39.74 | 40.80 | 55.24K |
| 2022-04-25 | 40.68 | 40.88 | ↑$0.20 (0.49%) | 40.00 | 41.01 | 49.34K |
| 2022-04-22 | 41.78 | 40.78 | ↓$1.00 (-2.39%) | 40.67 | 41.96 | 43.05K |
| 2022-04-21 | 42.52 | 41.73 | ↓$0.79 (-1.86%) | 41.72 | 42.97 | 34.80K |
| 2022-04-20 | 42.30 | 42.21 | ↓$0.09 (-0.21%) | 42.09 | 42.80 | 34.78K |
| 2022-04-19 | 41.29 | 41.99 | ↑$0.71 (1.71%) | 41.16 | 42.24 | 53.08K |
| 2022-04-18 | 40.61 | 40.92 | ↑$0.31 (0.76%) | 40.56 | 41.14 | 28.38K |
| 2022-04-14 | 40.96 | 40.91 | ↓$0.05 (-0.12%) | 40.80 | 41.48 | 44.44K |
| 2022-04-13 | 40.48 | 40.83 | ↑$0.35 (0.86%) | 40.24 | 40.88 | 68.80K |
| 2022-04-12 | 41.16 | 40.60 | ↓$0.56 (-1.36%) | 40.55 | 41.78 | 54.44K |
| 2022-04-11 | 41.25 | 41.13 | ↓$0.12 (-0.29%) | 41.10 | 41.99 | 66.54K |
| 2022-04-08 | 42.20 | 41.32 | ↓$0.88 (-2.09%) | 41.23 | 42.20 | 58.54K |
| 2022-04-07 | 43.29 | 42.16 | ↓$1.13 (-2.61%) | 42.11 | 43.29 | 48.43K |
| 2022-04-06 | 43.27 | 43.16 | ↓$0.11 (-0.25%) | 42.99 | 43.52 | 82.17K |
| 2022-04-05 | 43.63 | 43.35 | ↓$0.28 (-0.64%) | 43.13 | 44.10 | 68.26K |
| 2022-04-04 | 43.68 | 43.73 | ↑$0.05 (0.11%) | 43.03 | 43.73 | 50.93K |
Create an account or log in to view more rows.
$ABTX good place to average up
$ABTX Buy Buy Buy
$ABTX Who else bought the dip on Friday?
$ABTX this is going to skyrocket tmr!!!
$ABTX super bullish
$ABTX ugh oh
we heatin back up
$ABTX nice gap
$ABTX buying a share monday LFG
$ABTX Love this stock.
Light taps
$ABTX has just been halted from trading.