Allegiance Bancshares Inc... (ABTX)
NASDAQ: ABTX
· Real-Time Price · USD
41.63
-0.36 (-0.86%)
At close: Sep 30, 2022, 10:00 PM
ABTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2022 | 42.22 | 42.57 | 41.21 | 41.63 | 41.63 | -0.86% | 1,609,047 |
| Sep 29, 2022 | 43.49 | 43.49 | 41.88 | 41.99 | 41.99 | -3.94% | 83,628 |
| Sep 28, 2022 | 42.41 | 44.35 | 42.36 | 43.71 | 43.71 | 3.07% | 117,062 |
| Sep 27, 2022 | 44.24 | 44.92 | 42.27 | 42.41 | 42.41 | -3.55% | 119,587 |
| Sep 26, 2022 | 44.74 | 45.93 | 43.97 | 43.97 | 43.97 | 0.16% | 300,062 |
| Sep 23, 2022 | 43.40 | 43.96 | 43.17 | 43.90 | 43.90 | 0.41% | 116,829 |
| Sep 22, 2022 | 44.07 | 44.11 | 43.14 | 43.72 | 43.72 | -0.77% | 82,781 |
| Sep 21, 2022 | 44.25 | 44.72 | 43.98 | 44.06 | 44.06 | -0.36% | 54,971 |
| Sep 20, 2022 | 44.27 | 44.66 | 43.84 | 44.22 | 44.22 | 0.07% | 46,256 |
| Sep 19, 2022 | 43.55 | 44.45 | 43.55 | 44.19 | 44.19 | 0.71% | 71,061 |
| Sep 16, 2022 | 43.37 | 44.11 | 42.36 | 43.88 | 43.88 | 0.87% | 284,794 |
| Sep 15, 2022 | 42.68 | 44.20 | 42.68 | 43.50 | 43.50 | 1.47% | 65,901 |
| Sep 14, 2022 | 41.28 | 43.30 | 40.80 | 42.87 | 42.87 | 3.70% | 120,810 |
| Sep 13, 2022 | 42.36 | 42.58 | 41.13 | 41.34 | 41.34 | -3.41% | 59,250 |
| Sep 12, 2022 | 42.32 | 43.09 | 42.05 | 42.80 | 42.80 | 1.25% | 83,520 |
| Sep 9, 2022 | 42.10 | 42.58 | 41.72 | 42.27 | 42.27 | 0.62% | 69,418 |
| Sep 8, 2022 | 41.73 | 42.38 | 41.43 | 42.01 | 42.01 | -0.07% | 71,498 |
| Sep 7, 2022 | 41.27 | 42.11 | 40.87 | 42.04 | 42.04 | 1.87% | 63,063 |
| Sep 6, 2022 | 42.44 | 42.44 | 40.50 | 41.27 | 41.27 | -2.09% | 75,619 |
| Sep 2, 2022 | 42.60 | 43.12 | 41.89 | 42.15 | 42.15 | -0.47% | 49,000 |