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.

DateOpenCloseChangeLowHighVolume
2022-05-1639.1339.34↑$0.21 (0.54%)38.3739.5847.82K
2022-05-1339.5339.07↓$0.46 (-1.16%)38.5040.0166.26K
2022-05-1240.0039.33↓$0.67 (-1.68%)38.7540.1754.85K
2022-05-1140.8940.28↓$0.61 (-1.49%)40.1241.3445.95K
2022-05-1041.9940.73↓$1.26 (-3.00%)40.5142.4747.35K
2022-05-0941.1441.84↑$0.70 (1.70%)40.8242.2689.58K
2022-05-0641.2041.50↑$0.30 (0.73%)40.9041.5668.89K
2022-05-0541.8441.46↓$0.38 (-0.91%)40.9241.9978.58K
2022-05-0441.2242.32↑$1.10 (2.67%)41.0042.3385.65K
2022-05-0341.4141.27↓$0.14 (-0.34%)41.2342.0461.81K
2022-05-0241.4241.65↑$0.23 (0.56%)40.9342.2592.68K
2022-04-2940.1640.86↑$0.70 (1.74%)39.1541.4362.28K
2022-04-2839.4540.16↑$0.71 (1.80%)39.1740.1765.86K
2022-04-2739.6938.92↓$0.77 (-1.94%)38.8339.7853.48K
2022-04-2640.4139.84↓$0.57 (-1.41%)39.7440.8055.24K
2022-04-2540.6840.88↑$0.20 (0.49%)40.0041.0149.34K
2022-04-2241.7840.78↓$1.00 (-2.39%)40.6741.9643.05K
2022-04-2142.5241.73↓$0.79 (-1.86%)41.7242.9734.80K
2022-04-2042.3042.21↓$0.09 (-0.21%)42.0942.8034.78K
2022-04-1941.2941.99↑$0.71 (1.71%)41.1642.2453.08K
2022-04-1840.6140.92↑$0.31 (0.76%)40.5641.1428.38K
2022-04-1440.9640.91↓$0.05 (-0.12%)40.8041.4844.44K
2022-04-1340.4840.83↑$0.35 (0.86%)40.2440.8868.80K
2022-04-1241.1640.60↓$0.56 (-1.36%)40.5541.7854.44K
2022-04-1141.2541.13↓$0.12 (-0.29%)41.1041.9966.54K
2022-04-0842.2041.32↓$0.88 (-2.09%)41.2342.2058.54K
2022-04-0743.2942.16↓$1.13 (-2.61%)42.1143.2948.43K
2022-04-0643.2743.16↓$0.11 (-0.25%)42.9943.5282.17K
2022-04-0543.6343.35↓$0.28 (-0.64%)43.1344.1068.26K
2022-04-0443.6843.73↑$0.05 (0.11%)43.0343.7350.93K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$ABTX Who else bought the dip on Friday?

0 Like Report