Allegiance Bancshares Inc (ABTX) Historical Stock Data
41.54 ↓0.09 (-0.22%)
As of September 30, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, ABTX is down -0.25% a day on average. There have been 13 days where Allegiance Bancshares Inc closed green and 17 days where ABTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-09-30 | 42.22 | 41.63 | ↓$0.59 (-1.40%) | 41.21 | 42.57 | 1.61M |
| 2022-09-29 | 43.49 | 41.99 | ↓$1.50 (-3.45%) | 41.88 | 43.49 | 81.83K |
| 2022-09-28 | 42.41 | 43.71 | ↑$1.30 (3.07%) | 42.40 | 44.35 | 114.92K |
| 2022-09-27 | 44.24 | 42.41 | ↓$1.83 (-4.14%) | 42.27 | 44.93 | 117.19K |
| 2022-09-26 | 44.74 | 43.97 | ↓$0.77 (-1.72%) | 43.97 | 45.93 | 298.61K |
| 2022-09-23 | 43.40 | 43.90 | ↑$0.50 (1.15%) | 43.18 | 43.96 | 109.21K |
| 2022-09-22 | 44.07 | 43.72 | ↓$0.35 (-0.79%) | 43.20 | 44.09 | 80.49K |
| 2022-09-21 | 44.25 | 44.06 | ↓$0.19 (-0.43%) | 43.98 | 44.72 | 54.84K |
| 2022-09-20 | 44.27 | 44.22 | ↓$0.05 (-0.11%) | 43.93 | 44.66 | 46.20K |
| 2022-09-19 | 43.55 | 44.19 | ↑$0.64 (1.47%) | 43.55 | 44.43 | 69.91K |
| 2022-09-16 | 43.37 | 43.88 | ↑$0.51 (1.18%) | 42.41 | 44.11 | 257.61K |
| 2022-09-15 | 42.68 | 43.50 | ↑$0.82 (1.92%) | 42.68 | 44.20 | 65.64K |
| 2022-09-14 | 41.28 | 42.87 | ↑$1.59 (3.85%) | 40.80 | 43.30 | 119.80K |
| 2022-09-13 | 42.36 | 41.34 | ↓$1.02 (-2.41%) | 41.13 | 42.58 | 56.46K |
| 2022-09-12 | 42.32 | 42.80 | ↑$0.48 (1.13%) | 42.05 | 42.97 | 83.39K |
| 2022-09-09 | 42.10 | 42.27 | ↑$0.17 (0.40%) | 41.72 | 42.58 | 65.18K |
| 2022-09-08 | 41.73 | 42.01 | ↑$0.28 (0.67%) | 41.44 | 42.38 | 70.91K |
| 2022-09-07 | 41.27 | 42.04 | ↑$0.77 (1.87%) | 41.09 | 42.11 | 60.56K |
| 2022-09-02 | 42.60 | 42.15 | ↓$0.45 (-1.06%) | 41.89 | 43.12 | 45.16K |
| 2022-09-01 | 42.27 | 42.35 | ↑$0.08 (0.19%) | 41.81 | 42.49 | 46.75K |
| 2022-08-31 | 42.41 | 42.36 | ↓$0.05 (-0.12%) | 42.01 | 42.53 | 74.81K |
| 2022-08-30 | 42.46 | 42.57 | ↑$0.11 (0.26%) | 41.87 | 42.64 | 38.35K |
| 2022-08-29 | 43.45 | 42.29 | ↓$1.16 (-2.67%) | 42.23 | 43.45 | 38.09K |
| 2022-08-26 | 44.45 | 43.69 | ↓$0.76 (-1.71%) | 43.64 | 44.45 | 49.71K |
| 2022-08-25 | 44.27 | 44.20 | ↓$0.07 (-0.16%) | 44.02 | 44.47 | 46.75K |
| 2022-08-24 | 44.24 | 44.24 | ↑$0.00 (0.00%) | 43.98 | 44.53 | 43.26K |
| 2022-08-23 | 44.71 | 44.37 | ↓$0.34 (-0.76%) | 44.19 | 44.74 | 44.08K |
| 2022-08-22 | 44.87 | 44.48 | ↓$0.39 (-0.87%) | 44.36 | 45.05 | 51.39K |
| 2022-08-19 | 46.23 | 45.06 | ↓$1.17 (-2.53%) | 44.91 | 46.23 | 169.56K |
| 2022-08-18 | 46.74 | 46.58 | ↓$0.16 (-0.34%) | 46.40 | 46.74 | 36.14K |
Create an account or log in to view more rows.
$ABTX had to buy calls
$ABTX Beautiful!! 😀
$ABTX we back
$ABTX wtf is going on?
$ABTX it's just a matter of time and patience...
$ABTX bear trap?
$ABTX what caused the sell off in an otherwise good tech market today?
$ABTX If options never existed
what do you think this stock would be trading at?
$ABTX happy weekend!
$ABTX Let it go...