Altabancorp (ALTA) Historical Stock Data
44.15 ↓0.01 (-0.02%)
As of September 30, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, ALTA is up 0.02% a day on average. There have been 14 days where Altabancorp closed green and 16 days where ALTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-09-30 | 44.90 | 44.16 | ↓$0.74 (-1.65%) | 44.09 | 45.17 | 410.64K |
| 2021-09-29 | 44.48 | 44.72 | ↑$0.24 (0.54%) | 43.82 | 44.89 | 56.43K |
| 2021-09-28 | 44.51 | 44.22 | ↓$0.29 (-0.65%) | 43.84 | 45.14 | 95.32K |
| 2021-09-27 | 42.18 | 44.40 | ↑$2.22 (5.26%) | 41.90 | 44.46 | 78.94K |
| 2021-09-24 | 41.05 | 41.79 | ↑$0.74 (1.80%) | 41.02 | 41.82 | 48.46K |
| 2021-09-23 | 40.72 | 41.57 | ↑$0.85 (2.09%) | 40.64 | 41.78 | 302.56K |
| 2021-09-22 | 40.44 | 40.40 | ↓$0.04 (-0.10%) | 40.37 | 40.95 | 217.17K |
| 2021-09-21 | 40.05 | 40.29 | ↑$0.24 (0.60%) | 39.72 | 40.60 | 80.86K |
| 2021-09-20 | 39.39 | 39.86 | ↑$0.47 (1.19%) | 39.16 | 40.95 | 208.30K |
| 2021-09-17 | 40.16 | 40.20 | ↑$0.04 (0.10%) | 39.97 | 40.85 | 115.94K |
| 2021-09-16 | 41.79 | 40.03 | ↓$1.76 (-4.20%) | 39.85 | 41.79 | 43.06K |
| 2021-09-15 | 39.70 | 40.57 | ↑$0.87 (2.19%) | 39.70 | 40.57 | 61.74K |
| 2021-09-14 | 40.52 | 39.71 | ↓$0.81 (-2.00%) | 39.52 | 40.68 | 114.90K |
| 2021-09-13 | 40.47 | 40.35 | ↓$0.12 (-0.30%) | 40.09 | 40.59 | 69.26K |
| 2021-09-10 | 40.91 | 40.09 | ↓$0.82 (-2.00%) | 40.07 | 41.00 | 85.43K |
| 2021-09-09 | 40.67 | 40.56 | ↓$0.11 (-0.27%) | 40.34 | 41.18 | 156.95K |
| 2021-09-08 | 40.80 | 40.53 | ↓$0.27 (-0.66%) | 40.20 | 41.15 | 79.40K |
| 2021-09-07 | 41.46 | 41.07 | ↓$0.39 (-0.94%) | 41.03 | 41.81 | 34.04K |
| 2021-09-03 | 41.53 | 41.29 | ↓$0.24 (-0.58%) | 41.14 | 41.68 | 22.93K |
| 2021-09-02 | 41.77 | 41.57 | ↓$0.20 (-0.48%) | 41.47 | 42.14 | 28.86K |
| 2021-09-01 | 41.55 | 41.80 | ↑$0.25 (0.60%) | 40.82 | 41.95 | 77.42K |
| 2021-08-31 | 41.43 | 41.52 | ↑$0.09 (0.22%) | 41.22 | 41.91 | 51.66K |
| 2021-08-30 | 42.21 | 41.22 | ↓$0.99 (-2.35%) | 41.22 | 42.21 | 52.81K |
| 2021-08-27 | 41.95 | 42.01 | ↑$0.06 (0.14%) | 41.94 | 42.72 | 249.56K |
| 2021-08-26 | 42.17 | 41.73 | ↓$0.44 (-1.04%) | 41.68 | 42.17 | 45.15K |
| 2021-08-25 | 42.31 | 41.98 | ↓$0.33 (-0.78%) | 41.93 | 42.41 | 69.19K |
| 2021-08-24 | 42.30 | 42.18 | ↓$0.12 (-0.28%) | 42.04 | 42.44 | 24.08K |
| 2021-08-23 | 42.19 | 42.31 | ↑$0.12 (0.28%) | 42.09 | 42.49 | 59.55K |
| 2021-08-20 | 40.88 | 41.89 | ↑$1.01 (2.47%) | 40.88 | 42.13 | 60.54K |
| 2021-08-19 | 40.66 | 41.18 | ↑$0.52 (1.28%) | 40.66 | 41.31 | 40.03K |
Create an account or log in to view more rows.
$ALTA COME ON!!! Ugh!
$ALTA buying!
$ALTA the time is near
$ALTA holding unfortunately lol
$ALTA buy the dip were blasting off
$ALTA hang tight
ignore fud and buy dips if you can
everyone be okay????
$ALTA nice
$ALTA yeah we're going green today
$ALTA must buyyy
$ALTA MACD turned bullish