Allegiance Bancshares Inc. Common Stockのデータ

Allegiance Bancshares Inc. Common Stockの基本情報

名前 Allegiance Bancshares Inc. Common Stock
ティッカー ABTX
国 United States
上場年 2015.0
セクター Finance

Allegiance Bancshares Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 37.02 36.19 36.86 36.65 39300.0 36.65
2021-02-12 37.1 36.28 36.45 36.56 32700.0 36.56
2021-02-11 37.67 36.5 37.29 36.65 45300.0 36.65
2021-02-10 37.9 37.17 37.73 37.22 51800.0 37.22
2021-02-09 37.66 36.64 37.14 37.45 77200.0 37.45
2021-02-08 37.51 36.96 37.08 37.51 66400.0 37.51
2021-02-05 37.25 36.24 37.25 36.81 32900.0 36.81
2021-02-04 37.33 36.5 36.61 37.14 53200.0 37.14
2021-02-03 36.55 35.81 36.06 36.32 43300.0 36.32
2021-02-02 36.3 34.72 35.99 36.3 70700.0 36.3
2021-02-01 35.7 34.53 35.22 35.54 89100.0 35.54
2021-01-29 36.26 34.71 36.02 35.18 94400.0 35.18
2021-01-28 36.91 33.89 36.91 35.72 91300.0 35.72
2021-01-27 35.62 34.6 35.06 34.88 82200.0 34.88
2021-01-26 36.87 36.05 36.87 36.06 37100.0 36.06
2021-01-25 36.9 32.45 36.06 36.73 75700.0 36.73
2021-01-22 36.63 34.47 35.38 36.47 98600.0 36.47
2021-01-21 36.52 35.75 36.52 35.91 91400.0 35.91
2021-01-20 36.91 36.1 36.8 36.42 70400.0 36.42
2021-01-19 36.92 36.35 36.92 36.76 58800.0 36.76
2021-01-15 36.78 35.99 36.34 36.48 62600.0 36.48
2021-01-14 37.49 36.11 36.44 36.86 93000.0 36.86
2021-01-13 37.01 35.85 37.01 36.01 190300.0 36.01
2021-01-12 37.47 36.66 36.81 37.32 68100.0 37.32
2021-01-11 36.84 35.71 35.71 36.62 55400.0 36.62
2021-01-08 37.31 35.94 37.1 36.35 57400.0 36.35
2021-01-07 37.83 37.2 37.38 37.44 59700.0 37.44
2021-01-06 37.68 34.5 35.74 36.89 193900.0 36.89
2021-01-05 34.92 33.47 33.47 34.35 95300.0 34.35
2021-01-04 34.55 33.33 34.4 33.96 75400.0 33.96
2020-12-31 34.35 33.57 33.87 34.13 60500.0 34.13
2020-12-30 34.25 33.3 33.42 33.77 62600.0 33.77
2020-12-29 34.08 33.06 34.05 33.51 68300.0 33.51
2020-12-28 34.66 33.49 34.07 33.9 104100.0 33.9
2020-12-24 34.01 33.3 33.73 33.84 38300.0 33.84
2020-12-23 33.83 32.79 32.79 33.72 68900.0 33.72
2020-12-22 33.6 32.52 33.58 32.62 62500.0 32.62
2020-12-21 34.04 32.92 32.92 33.38 85500.0 33.38
2020-12-18 34.9 33.14 34.59 33.14 279500.0 33.14
2020-12-17 34.79 33.42 34.0 34.35 82700.0 34.35
2020-12-16 35.31 33.97 35.31 34.19 113300.0 34.19
2020-12-15 35.35 34.43 34.78 34.99 81100.0 34.99
2020-12-14 35.0 34.22 34.71 34.33 78000.0 34.33
2020-12-11 34.88 33.86 33.86 34.25 55300.0 34.25
2020-12-10 34.54 33.48 33.85 34.32 44900.0 34.32
2020-12-09 35.01 34.0 34.92 34.12 80800.0 34.12
2020-12-08 34.97 33.67 33.67 34.61 70400.0 34.61
2020-12-07 34.13 33.68 33.85 33.98 55800.0 33.98
2020-12-04 34.44 33.81 33.81 34.22 69600.0 34.22
2020-12-03 34.0 33.21 33.29 33.48 51300.0 33.48
2020-12-02 33.74 32.48 32.48 33.4 58400.0 33.4
2020-12-01 33.26 32.27 32.27 32.61 62700.0 32.61
2020-11-30 32.89 31.45 32.0 31.66 83500.0 31.66
2020-11-27 33.28 32.27 32.76 32.4 48500.0 32.4
2020-11-25 33.42 31.7 32.69 32.81 60800.0 32.71
2020-11-24 33.73 32.1 32.35 33.22 60300.0 33.12
2020-11-23 31.93 31.03 31.93 31.69 41200.0 31.59
2020-11-20 31.62 30.55 31.11 31.44 42400.0 31.34
2020-11-19 31.72 30.77 31.48 31.62 30700.0 31.52
2020-11-18 32.9 31.31 32.9 31.46 25800.0 31.36
2020-11-17 32.33 30.72 31.74 32.13 41900.0 32.03
2020-11-16 32.27 31.59 31.66 32.22 42300.0 32.12
2020-11-13 31.14 30.37 30.37 30.82 35600.0 30.73
2020-11-12 30.82 29.42 30.65 30.07 56500.0 29.98
2020-11-11 31.95 30.43 31.95 31.27 45400.0 31.17
2020-11-10 32.95 30.95 31.4 32.43 94700.0 32.33
2020-11-09 33.04 29.13 30.0 30.93 173500.0 30.84
2020-11-06 28.62 27.6 28.62 27.75 28200.0 27.67
2020-11-05 28.59 27.26 27.33 28.27 27100.0 28.18
2020-11-04 29.25 26.99 29.15 27.34 42000.0 27.26
2020-11-03 30.0 29.3 29.54 29.79 46800.0 29.7
2020-11-02 29.29 28.36 28.72 29.12 45600.0 29.03
2020-10-30 28.43 27.37 27.37 28.3 62800.0 28.21
2020-10-29 27.99 26.48 27.99 27.4 44000.0 27.32
2020-10-28 27.7 26.25 26.85 27.24 57300.0 27.16
2020-10-27 28.0 26.8 27.45 27.57 58300.0 27.49
2020-10-26 27.72 27.27 27.28 27.66 38800.0 27.57
2020-10-23 28.0 27.54 27.54 27.91 25400.0 27.82
2020-10-22 27.77 26.2 26.51 27.47 41400.0 27.39
2020-10-21 26.88 26.25 26.46 26.58 18500.0 26.5
2020-10-20 26.74 26.12 26.25 26.51 23100.0 26.43
2020-10-19 26.53 26.0 26.39 26.08 22000.0 26.0
2020-10-16 26.5 25.38 26.01 26.11 28100.0 26.03
2020-10-15 26.18 24.67 24.68 26.14 28700.0 26.06
2020-10-14 25.89 24.61 24.61 25.35 23400.0 25.27
2020-10-13 26.69 25.57 26.38 25.83 28600.0 25.75
2020-10-12 27.0 26.12 26.19 26.91 44000.0 26.83
2020-10-09 26.35 25.99 26.22 26.19 35400.0 26.11
2020-10-08 26.26 25.65 25.98 25.97 71700.0 25.89
2020-10-07 25.86 24.91 25.06 25.77 62400.0 25.69
2020-10-06 26.21 24.84 25.6 24.86 110300.0 24.78
2020-10-05 25.24 24.17 24.44 25.22 49300.0 25.14
2020-10-02 24.4 22.73 23.22 24.2 42900.0 24.13
2020-10-01 23.63 23.05 23.4 23.59 33500.0 23.52
2020-09-30 23.86 23.14 23.38 23.37 74600.0 23.3
2020-09-29 23.54 22.25 22.86 23.25 81300.0 23.18
2020-09-28 23.26 22.47 22.47 23.02 47000.0 22.95
2020-09-25 22.22 21.84 21.84 22.03 43300.0 21.96
2020-09-24 22.61 21.56 21.75 22.14 54900.0 22.07
2020-09-23 22.59 21.44 22.24 21.7 93200.0 21.63
2020-09-22 23.1 21.82 22.96 22.17 50000.0 22.1
2020-09-21 24.45 22.6 24.26 22.85 60600.0 22.78
2020-09-18 24.98 24.12 24.77 24.96 243000.0 24.88
2020-09-17 24.8 23.91 24.41 24.48 41300.0 24.41
2020-09-16 25.29 24.4 24.6 24.8 76600.0 24.72
2020-09-15 24.92 24.47 24.92 24.61 37000.0 24.53
2020-09-14 25.37 24.78 24.94 24.9 46100.0 24.82
2020-09-11 25.45 24.85 25.14 24.87 48800.0 24.79
2020-09-10 25.2 24.65 25.08 24.76 42400.0 24.68
2020-09-09 25.64 24.81 25.57 25.05 77700.0 24.97
2020-09-08 25.79 24.88 25.79 25.47 46300.0 25.39
2020-09-04 26.39 25.7 26.1 26.25 27600.0 26.17
2020-09-03 25.95 25.03 25.58 25.43 65200.0 25.35
2020-09-02 25.67 25.21 25.45 25.5 21600.0 25.42
2020-09-01 25.8 24.83 25.32 25.61 31500.0 25.53
2020-08-31 26.33 25.39 26.32 25.42 61000.0 25.34
2020-08-28 26.68 26.14 26.26 26.55 61700.0 26.47
2020-08-27 26.36 22.85 25.34 26.06 57000.0 25.88
2020-08-26 25.91 25.22 25.78 25.36 49200.0 25.19
2020-08-25 26.3 25.24 26.28 25.9 33300.0 25.72
2020-08-24 26.03 24.27 25.02 25.96 52700.0 25.78
2020-08-21 24.78 24.45 24.63 24.67 61700.0 24.5
2020-08-20 25.01 24.77 25.01 24.85 28700.0 24.68
2020-08-19 25.9 25.06 25.06 25.46 58800.0 25.29
2020-08-18 26.0 24.96 25.78 25.16 25400.0 24.99
2020-08-17 26.64 25.72 26.64 25.96 44300.0 25.78
2020-08-14 26.79 25.36 26.15 26.63 46200.0 26.45
2020-08-13 26.8 26.3 26.77 26.46 33700.0 26.28
2020-08-12 27.75 26.36 27.75 26.94 37600.0 26.75
2020-08-11 27.81 26.98 27.68 27.11 39900.0 26.92
2020-08-10 27.59 26.36 26.49 27.07 65500.0 26.88
2020-08-07 26.34 24.46 24.46 26.33 47400.0 26.15
2020-08-06 25.21 24.41 24.99 24.82 87700.0 24.65
2020-08-05 24.73 22.54 24.31 24.71 47300.0 24.54
2020-08-04 24.22 23.62 23.93 23.99 36500.0 23.83
2020-08-03 24.55 22.99 24.55 24.09 41200.0 23.92
2020-07-31 24.98 23.81 24.88 24.39 57100.0 24.22
2020-07-30 25.47 23.3 24.5 24.99 61800.0 24.82
2020-07-29 24.5 23.41 23.52 24.35 46100.0 24.18
2020-07-28 23.76 23.32 23.32 23.39 26400.0 23.23
2020-07-27 23.85 22.69 23.85 23.51 28100.0 23.35
2020-07-24 24.33 23.97 24.21 23.98 29200.0 23.82
2020-07-23 24.28 23.38 23.38 24.19 39100.0 24.02
2020-07-22 23.91 23.07 23.7 23.57 40700.0 23.41
2020-07-21 24.11 22.8 22.8 24.03 51600.0 23.86
2020-07-20 22.99 22.4 22.76 22.4 45100.0 22.25
2020-07-17 23.91 22.99 23.61 23.04 40200.0 22.88
2020-07-16 24.23 23.53 23.85 23.78 38500.0 23.62
2020-07-15 24.27 23.47 23.61 24.05 88200.0 23.88
2020-07-14 23.24 22.35 22.94 22.85 65700.0 22.69
2020-07-13 23.43 22.27 22.97 22.99 55800.0 22.83
2020-07-10 22.66 21.75 21.77 22.65 40000.0 22.49
2020-07-09 22.72 21.63 22.5 21.74 59500.0 21.59
2020-07-08 23.2 22.25 23.08 22.71 68800.0 22.55
2020-07-07 23.68 23.03 23.45 23.17 71300.0 23.01
2020-07-06 24.63 23.63 24.49 23.7 48300.0 23.54
2020-07-02 24.95 23.66 24.65 23.81 40700.0 23.65
2020-07-01 25.9 23.86 25.52 23.89 66500.0 23.73
2020-06-30 25.5 24.46 24.46 25.39 63000.0 25.22
2020-06-29 25.0 23.79 23.79 24.72 55800.0 24.55
2020-06-26 24.28 23.14 24.14 23.31 109900.0 23.15
2020-06-25 24.71 23.75 23.75 24.64 93400.0 24.47
2020-06-24 24.79 23.86 24.69 23.95 98600.0 23.79
2020-06-23 25.88 24.94 25.58 25.01 94600.0 24.84
2020-06-22 25.29 24.04 24.14 25.11 58100.0 24.94
2020-06-19 25.0 24.01 24.92 24.47 279300.0 24.3
2020-06-18 25.18 24.44 24.44 24.95 109800.0 24.78
2020-06-17 26.63 24.86 26.63 24.87 62900.0 24.7
2020-06-16 27.08 25.95 26.99 26.49 82400.0 26.31
2020-06-15 26.05 23.92 23.92 25.78 74800.0 25.6
2020-06-12 25.89 24.07 25.85 25.03 85000.0 24.86
2020-06-11 25.74 24.36 25.41 24.59 85400.0 24.42
2020-06-10 29.0 26.88 29.0 27.02 61300.0 26.83
2020-06-09 29.8 28.24 28.63 29.2 58600.0 29.0
2020-06-08 30.25 29.24 29.88 29.39 92200.0 29.19
2020-06-05 29.83 27.15 28.81 29.19 109100.0 28.99
2020-06-04 27.22 25.83 26.03 27.18 83000.0 26.99
2020-06-03 26.96 25.84 26.07 26.48 68400.0 26.3
2020-06-02 25.96 25.01 25.77 25.28 48800.0 25.11
2020-06-01 26.24 25.41 25.83 25.42 86600.0 25.25
2020-05-29 26.05 25.01 25.8 25.61 135200.0 25.43
2020-05-28 28.28 25.95 28.28 26.22 92100.0 26.04
2020-05-27 28.18 26.84 27.38 27.93 94500.0 27.64
2020-05-26 26.67 25.81 26.04 26.49 77400.0 26.21
2020-05-22 25.1 24.52 25.08 24.84 56000.0 24.58
2020-05-21 25.41 24.68 24.95 24.86 92100.0 24.6
2020-05-20 25.01 23.76 23.76 24.9 87600.0 24.64
2020-05-19 24.82 23.12 24.13 23.12 88300.0 22.88
2020-05-18 24.5 23.14 23.14 24.35 141400.0 24.1
2020-05-15 22.88 21.69 22.61 22.35 638300.0 22.12
2020-05-14 22.74 21.02 21.68 22.47 129600.0 22.24
2020-05-13 22.58 21.5 22.26 22.37 176100.0 22.14
2020-05-12 23.58 22.39 23.58 22.42 118500.0 22.18
2020-05-11 24.08 22.6 23.59 23.49 113000.0 23.25
2020-05-08 24.22 23.5 23.5 24.13 95500.0 23.88
2020-05-07 23.34 22.07 22.37 22.79 106400.0 22.55
2020-05-06 22.99 21.84 22.65 22.13 104400.0 21.9
2020-05-05 24.63 22.49 24.12 22.63 114000.0 22.39
2020-05-04 24.49 23.29 24.31 23.64 103000.0 23.39
2020-05-01 24.6 23.75 24.14 24.48 97700.0 24.22
2020-04-30 26.48 22.94 22.94 25.08 112700.0 24.82
2020-04-29 28.0 24.83 26.48 27.91 116100.0 27.62
2020-04-28 25.71 24.56 25.0 25.44 94900.0 25.17
2020-04-27 24.67 22.72 23.23 24.38 87200.0 24.13
2020-04-24 22.87 21.97 22.52 22.68 53800.0 22.44
2020-04-23 23.13 21.52 22.19 22.45 92900.0 22.22
2020-04-22 22.51 21.72 22.48 22.21 78500.0 21.98
2020-04-21 22.29 21.11 21.39 21.91 87300.0 21.68
2020-04-20 23.28 21.86 22.4 22.33 77000.0 22.1
2020-04-17 23.38 22.36 22.36 23.15 81300.0 22.91
2020-04-16 23.25 20.88 22.79 21.61 134500.0 21.38
2020-04-15 25.0 22.59 23.58 22.7 73300.0 22.46
2020-04-14 26.28 24.0 25.91 24.66 69900.0 24.4
2020-04-13 28.47 24.84 26.95 25.06 50800.0 24.8
2020-04-09 27.35 22.96 24.88 27.12 89600.0 26.84
2020-04-08 24.8 23.08 23.51 24.34 90200.0 24.09
2020-04-07 24.49 22.7 23.94 22.91 93200.0 22.67
2020-04-06 23.64 22.53 22.74 23.47 100300.0 23.23
2020-04-03 22.89 21.26 22.81 21.69 64800.0 21.46
2020-04-02 23.35 21.79 21.79 23.02 84300.0 22.78
2020-04-01 23.88 21.93 23.08 22.24 123300.0 22.01
2020-03-31 25.03 23.42 24.01 24.11 109100.0 23.86
2020-03-30 24.46 23.44 23.94 24.24 62100.0 23.99
2020-03-27 25.86 23.44 24.45 23.69 106700.0 23.44
2020-03-26 26.24 24.05 24.28 25.54 110500.0 25.27
2020-03-25 24.92 23.28 24.76 24.03 125700.0 23.78
2020-03-24 25.09 22.98 23.69 24.74 113300.0 24.48
2020-03-23 27.88 22.14 25.02 22.68 137900.0 22.44
2020-03-20 27.32 24.76 27.14 24.92 181000.0 24.66
2020-03-19 27.76 23.85 24.94 27.14 148900.0 26.86
2020-03-18 27.99 23.99 25.78 25.48 143500.0 25.21
2020-03-17 27.19 22.81 23.09 27.17 163600.0 26.89
2020-03-16 25.31 22.76 24.5 23.22 157900.0 22.98
2020-03-13 26.84 24.83 25.73 26.52 157500.0 26.24
2020-03-12 26.14 23.39 24.43 24.45 164500.0 24.2
2020-03-11 28.3 25.85 27.33 26.25 151500.0 25.98
2020-03-10 28.47 26.19 27.48 28.32 165200.0 28.02
2020-03-09 30.34 26.58 27.77 26.76 147500.0 26.48
2020-03-06 31.42 29.72 30.88 30.19 212000.0 29.88
2020-03-05 33.13 31.68 33.13 32.09 109100.0 31.76
2020-03-04 34.13 33.08 33.65 33.82 107200.0 33.47
2020-03-03 34.37 33.06 34.02 33.38 112100.0 33.03
2020-03-02 34.2 32.89 33.24 34.12 93100.0 33.76
2020-02-28 33.82 29.88 33.22 33.17 172000.0 32.82
2020-02-27 35.44 33.98 34.74 34.0 83300.0 33.65
2020-02-26 36.33 35.19 36.03 35.38 94000.0 34.91
2020-02-25 36.86 35.61 36.86 35.81 68800.0 35.34
2020-02-24 36.9 36.45 36.78 36.76 55900.0 36.27
2020-02-21 37.8 37.24 37.8 37.69 136800.0 37.19
2020-02-20 38.13 37.36 37.6 37.82 75100.0 37.32
2020-02-19 37.71 37.37 37.51 37.65 62000.0 37.15
2020-02-18 38.37 37.37 38.37 37.54 67800.0 37.04