Altabancorp Common Stockのデータ

Altabancorp Common Stockの基本情報

名前 Altabancorp Common Stock
ティッカー ALTA
United States
上場年 2015.0
セクター Finance

Altabancorp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 35.37 34.38 35.28 35.09 41400.0 35.09
2021-02-12 35.38 34.31 35.04 34.61 28500.0 34.61
2021-02-11 35.41 34.78 35.37 35.26 35600.0 35.26
2021-02-10 35.51 34.45 34.45 34.84 46400.0 34.84
2021-02-09 34.45 33.5 33.75 34.45 66000.0 34.45
2021-02-08 34.23 33.22 34.14 33.76 64600.0 33.76
2021-02-05 34.49 33.05 34.49 34.17 43500.0 34.02
2021-02-04 34.39 33.46 33.47 34.23 50900.0 34.08
2021-02-03 34.02 33.22 33.59 33.64 39800.0 33.49
2021-02-02 34.14 32.54 33.6 33.84 45600.0 33.69
2021-02-01 33.18 31.88 32.61 33.18 36900.0 33.03
2021-01-29 34.59 31.86 33.76 32.21 98100.0 32.07
2021-01-28 34.77 32.39 34.77 33.73 175300.0 33.58
2021-01-27 33.81 32.5 32.53 33.5 76800.0 33.35
2021-01-26 34.09 33.1 34.09 33.7 25800.0 33.55
2021-01-25 34.0 32.52 32.67 33.79 80400.0 33.64
2021-01-22 33.0 31.83 31.83 33.0 49500.0 32.86
2021-01-21 32.51 31.99 32.24 32.2 65300.0 32.06
2021-01-20 32.47 31.15 31.28 32.25 74200.0 32.11
2021-01-19 31.57 30.85 31.08 31.37 38700.0 31.23
2021-01-15 31.37 30.84 30.96 31.1 43800.0 30.96
2021-01-14 31.67 29.46 29.46 31.31 68800.0 31.17
2021-01-13 29.76 29.0 29.76 29.42 24400.0 29.29
2021-01-12 30.27 28.49 28.49 30.05 46800.0 29.92
2021-01-11 29.12 28.83 28.83 29.1 24900.0 28.97
2021-01-08 29.68 28.06 29.54 29.0 29000.0 28.87
2021-01-07 30.74 29.11 29.91 29.9 32100.0 29.77
2021-01-06 30.0 28.26 28.26 29.74 53800.0 29.61
2021-01-05 28.6 27.22 28.13 27.6 42900.0 27.48
2021-01-04 28.58 27.18 28.33 28.02 46000.0 27.9
2020-12-31 28.2 27.29 27.91 27.92 43400.0 27.8
2020-12-30 27.92 27.05 27.19 27.75 22300.0 27.63
2020-12-29 27.37 26.77 27.37 27.21 22000.0 27.09
2020-12-28 28.09 26.89 27.82 27.6 33900.0 27.48
2020-12-24 27.67 26.84 27.5 27.66 10800.0 27.54
2020-12-23 28.4 26.95 27.41 27.51 34300.0 27.39
2020-12-22 27.82 26.53 26.94 27.44 31100.0 27.32
2020-12-21 26.91 25.75 26.11 26.91 69700.0 26.79
2020-12-18 28.98 25.66 28.98 26.3 196500.0 26.18
2020-12-17 30.44 28.4 30.44 28.61 31100.0 28.48
2020-12-16 30.8 30.02 30.36 30.1 47400.0 29.97
2020-12-15 30.73 29.39 29.54 30.53 58000.0 30.4
2020-12-14 30.23 29.48 29.9 29.61 48600.0 29.48
2020-12-11 29.93 28.67 29.11 29.85 41600.0 29.72
2020-12-10 29.74 28.78 29.07 29.58 35800.0 29.45
2020-12-09 29.38 28.92 29.16 29.13 28600.0 29.0
2020-12-08 28.98 27.79 27.79 28.92 20200.0 28.79
2020-12-07 28.25 27.75 27.8 28.0 31600.0 27.88
2020-12-04 28.25 27.24 27.24 28.1 22800.0 27.98
2020-12-03 28.16 27.25 28.16 27.39 15800.0 27.27
2020-12-02 28.09 27.4 27.74 27.9 17700.0 27.78
2020-12-01 28.1 27.52 28.05 27.75 30400.0 27.63
2020-11-30 27.68 26.91 26.91 27.4 37500.0 27.28
2020-11-27 27.5 26.45 27.5 27.43 20000.0 27.31
2020-11-25 28.0 26.77 27.15 27.7 19700.0 27.58
2020-11-24 27.73 27.06 27.44 27.51 37500.0 27.39
2020-11-23 27.24 26.6 27.0 26.97 25600.0 26.85
2020-11-20 27.1 26.06 26.27 26.86 31100.0 26.74
2020-11-19 26.72 26.01 26.01 26.72 16500.0 26.6
2020-11-18 27.27 26.18 27.27 26.24 24300.0 26.12
2020-11-17 27.15 26.15 26.62 26.92 19400.0 26.8
2020-11-16 28.49 26.64 28.49 27.12 51400.0 27.0
2020-11-13 26.98 26.0 26.0 26.72 27200.0 26.6
2020-11-12 27.0 25.86 26.47 26.0 31700.0 25.89
2020-11-11 27.1 26.2 27.1 27.05 41000.0 26.93
2020-11-10 27.94 26.56 26.97 27.3 55300.0 27.18
2020-11-09 27.75 24.52 24.52 26.21 47300.0 26.09
2020-11-06 23.64 22.67 23.64 22.74 11700.0 22.64
2020-11-05 23.96 22.4 22.69 23.31 21300.0 23.06
2020-11-04 23.29 21.95 23.29 22.92 31900.0 22.67
2020-11-03 24.0 23.18 23.18 24.0 38500.0 23.74
2020-11-02 22.67 22.01 22.09 22.63 17700.0 22.39
2020-10-30 22.08 21.6 22.04 21.77 27000.0 21.53
2020-10-29 22.15 21.48 21.6 21.64 13900.0 21.41
2020-10-28 22.03 21.43 21.43 21.77 22400.0 21.53
2020-10-27 22.61 22.03 22.43 22.03 16600.0 21.79
2020-10-26 23.32 22.3 22.99 22.76 11500.0 22.51
2020-10-23 23.4 22.74 22.96 23.25 14200.0 23.0
2020-10-22 23.2 21.97 22.49 22.99 24100.0 22.74
2020-10-21 22.56 22.01 22.01 22.4 13300.0 22.16
2020-10-20 22.61 21.94 22.0 22.35 12100.0 22.11
2020-10-19 22.35 21.9 22.25 21.9 15900.0 21.66
2020-10-16 22.68 22.0 22.02 22.26 27600.0 22.02
2020-10-15 22.35 21.5 21.6 22.2 36600.0 21.96
2020-10-14 22.21 21.86 21.91 21.92 20500.0 21.68
2020-10-13 22.57 22.06 22.18 22.23 25200.0 21.99
2020-10-12 22.73 21.41 21.77 22.39 22800.0 22.15
2020-10-09 22.12 21.17 22.06 21.97 13700.0 21.73
2020-10-08 22.63 19.66 21.84 21.74 42700.0 21.51
2020-10-07 21.93 21.02 21.09 21.66 42900.0 21.43
2020-10-06 21.99 20.94 21.7 21.06 50000.0 20.83
2020-10-05 21.75 20.95 21.23 21.66 44000.0 21.43
2020-10-02 21.22 20.47 20.47 20.99 29600.0 20.76
2020-10-01 20.75 19.79 20.03 20.63 42900.0 20.41
2020-09-30 20.32 20.05 20.05 20.12 25000.0 19.9
2020-09-29 20.12 19.65 19.94 20.08 17100.0 19.86
2020-09-28 20.22 19.53 19.53 20.1 16800.0 19.88
2020-09-25 19.5 18.76 18.76 19.29 22600.0 19.08
2020-09-24 19.56 19.01 19.22 19.06 31000.0 18.85
2020-09-23 20.22 19.06 19.59 19.14 44900.0 18.93
2020-09-22 20.16 19.51 20.16 19.56 56800.0 19.35
2020-09-21 21.22 20.01 20.99 20.04 70300.0 19.82
2020-09-18 21.85 20.23 20.56 21.67 181700.0 21.44
2020-09-17 20.58 20.14 20.27 20.38 38400.0 20.16
2020-09-16 20.67 20.36 20.4 20.45 47400.0 20.23
2020-09-15 20.65 20.26 20.65 20.31 28100.0 20.09
2020-09-14 20.99 20.45 20.45 20.65 33000.0 20.43
2020-09-11 20.59 20.25 20.5 20.36 28300.0 20.14
2020-09-10 20.6 20.19 20.35 20.37 34800.0 20.15
2020-09-09 20.37 19.77 20.16 20.26 30900.0 20.04
2020-09-08 20.35 19.48 20.35 20.01 37300.0 19.79
2020-09-04 21.04 20.3 21.04 20.7 15300.0 20.48
2020-09-03 20.94 20.42 20.75 20.72 15800.0 20.5
2020-09-02 20.9 20.28 20.43 20.57 18900.0 20.35
2020-09-01 20.75 20.28 20.62 20.57 21800.0 20.35
2020-08-31 21.0 20.61 20.76 20.62 31600.0 20.4
2020-08-28 20.84 20.42 20.6 20.77 32100.0 20.55
2020-08-27 20.58 20.32 20.51 20.43 14100.0 20.21
2020-08-26 20.5 19.76 20.14 20.29 33500.0 20.07
2020-08-25 20.8 20.16 20.8 20.38 14500.0 20.16
2020-08-24 20.81 19.81 19.88 20.48 33700.0 20.26
2020-08-21 19.98 19.66 19.98 19.75 25100.0 19.54
2020-08-20 20.16 19.65 19.65 19.94 12900.0 19.72
2020-08-19 20.44 19.65 19.65 19.93 20900.0 19.71
2020-08-18 20.17 19.49 20.04 19.7 17800.0 19.49
2020-08-17 21.98 19.9 20.88 20.19 16100.0 19.97
2020-08-14 20.67 20.17 20.58 20.51 17800.0 20.29
2020-08-13 21.29 20.25 21.04 20.6 13800.0 20.38
2020-08-12 22.0 20.87 21.48 20.96 28400.0 20.73
2020-08-11 21.37 20.2 20.2 21.0 92600.0 20.77
2020-08-10 20.42 19.38 19.45 19.78 61300.0 19.57
2020-08-07 19.67 18.9 19.07 19.48 57600.0 19.27
2020-08-06 19.62 19.29 19.62 19.37 25200.0 19.03
2020-08-05 19.87 18.96 19.62 19.63 29200.0 19.29
2020-08-04 20.24 18.6 19.26 19.31 18000.0 18.97
2020-08-03 19.99 19.03 19.03 19.47 28000.0 19.13
2020-07-31 20.75 18.68 19.81 18.75 105300.0 18.42
2020-07-30 20.47 19.77 20.1 20.42 22200.0 20.06
2020-07-29 21.0 20.13 20.13 20.52 23300.0 20.16
2020-07-28 20.68 20.02 20.02 20.43 8100.0 20.07
2020-07-27 20.93 20.0 20.41 20.36 13900.0 20.01
2020-07-24 20.78 20.22 20.62 20.55 12700.0 20.19
2020-07-23 20.84 20.02 20.42 20.5 22400.0 20.14
2020-07-22 21.17 20.16 21.1 20.78 18400.0 20.42
2020-07-21 21.55 20.55 20.84 21.47 20500.0 21.1
2020-07-20 21.05 20.35 20.66 20.4 11100.0 20.04
2020-07-17 21.33 20.7 21.17 21.18 23500.0 20.81
2020-07-16 21.5 20.69 21.32 20.98 20500.0 20.61
2020-07-15 22.69 20.7 21.0 21.39 81500.0 21.02
2020-07-14 20.73 19.84 20.36 20.69 37700.0 20.33
2020-07-13 21.07 20.18 20.95 20.45 35100.0 20.09
2020-07-10 20.8 19.8 19.8 20.78 15100.0 20.42
2020-07-09 20.25 19.23 20.22 19.67 36900.0 19.33
2020-07-08 20.56 18.76 19.96 20.29 53500.0 19.94
2020-07-07 22.25 20.43 21.37 20.48 42200.0 20.12
2020-07-06 23.94 20.8 20.8 21.64 37000.0 21.26
2020-07-02 24.0 19.81 19.81 21.49 43100.0 21.12
2020-07-01 24.5 18.94 20.0 22.01 13600.0 21.63
2020-06-30 22.78 21.73 21.92 22.47 67000.0 22.08
2020-06-29 22.18 20.81 20.95 21.95 230000.0 21.57
2020-06-26 21.52 20.72 21.52 20.84 186500.0 20.48
2020-06-25 21.96 20.63 20.63 21.96 36600.0 21.58
2020-06-24 21.39 20.2 21.39 20.75 36500.0 20.39
2020-06-23 22.67 21.78 22.67 21.87 31000.0 21.49
2020-06-22 22.5 21.69 21.69 22.21 44700.0 21.82
2020-06-19 22.04 21.37 21.7 22.03 83500.0 21.65
2020-06-18 21.92 20.85 20.85 21.39 14700.0 21.02
2020-06-17 23.97 21.08 23.97 21.23 27500.0 20.86
2020-06-16 23.24 21.68 22.79 22.45 26200.0 22.06
2020-06-15 21.92 20.17 20.17 21.69 27700.0 21.31
2020-06-12 22.15 20.38 22.15 21.13 39700.0 20.76
2020-06-11 22.05 20.78 21.78 20.96 60600.0 20.59
2020-06-10 24.63 22.93 24.63 23.42 29400.0 23.01
2020-06-09 25.26 24.08 24.72 24.75 30700.0 24.32
2020-06-08 25.99 24.86 24.86 25.43 38400.0 24.99
2020-06-05 25.14 23.28 24.86 24.01 80900.0 23.59
2020-06-04 23.12 21.07 22.72 23.06 42500.0 22.66
2020-06-03 23.71 22.76 23.07 23.02 30200.0 22.62
2020-06-02 23.52 22.01 23.52 22.57 25600.0 22.18
2020-06-01 25.55 23.15 25.03 23.22 56500.0 22.82
2020-05-29 27.32 23.2 23.24 24.77 109700.0 24.34
2020-05-28 25.48 23.42 25.2 23.53 35300.0 23.12
2020-05-27 25.0 22.23 22.8 24.5 58000.0 24.07
2020-05-26 23.29 21.25 21.25 22.16 45300.0 21.77
2020-05-22 20.54 19.82 20.54 20.42 15700.0 20.06
2020-05-21 21.15 20.34 20.61 20.49 17300.0 20.13
2020-05-20 21.02 18.86 19.67 20.82 38500.0 20.46
2020-05-19 20.92 19.21 20.7 19.21 27600.0 18.88
2020-05-18 21.08 19.1 19.1 20.92 47700.0 20.56
2020-05-15 19.1 17.98 18.23 18.87 38800.0 18.54
2020-05-14 18.23 16.81 17.71 18.22 44500.0 17.9
2020-05-13 19.09 17.41 18.45 18.37 56800.0 18.05
2020-05-12 20.06 18.65 20.06 18.76 39000.0 18.43
2020-05-11 20.9 19.63 20.9 20.11 31500.0 19.76
2020-05-08 21.29 20.33 20.34 21.02 24800.0 20.65
2020-05-07 20.35 19.47 20.24 19.76 35800.0 19.42
2020-05-06 20.57 19.41 20.57 19.72 40000.0 19.38
2020-05-05 22.52 20.36 22.52 20.39 31900.0 20.03
2020-05-04 21.79 20.56 20.77 21.79 42800.0 21.41
2020-05-01 21.41 19.91 20.62 21.26 42000.0 20.89
2020-04-30 21.99 21.04 21.88 21.48 45800.0 20.97
2020-04-29 23.29 21.0 21.0 22.67 56300.0 22.13
2020-04-28 20.99 20.26 20.94 20.96 32500.0 20.46
2020-04-27 20.42 19.2 19.39 20.23 34100.0 19.75
2020-04-24 19.15 17.97 18.55 18.9 24700.0 18.45
2020-04-23 18.68 17.77 17.93 18.39 30500.0 17.95
2020-04-22 18.5 17.06 18.5 17.53 22600.0 17.11
2020-04-21 18.1 17.14 17.26 18.07 33900.0 17.64
2020-04-20 18.32 16.82 16.82 18.04 39600.0 17.61
2020-04-17 17.72 16.62 16.85 17.48 34200.0 17.06
2020-04-16 17.3 15.61 16.65 16.23 45800.0 15.84
2020-04-15 18.4 16.64 18.22 16.87 45100.0 16.47
2020-04-14 19.27 18.31 18.55 19.23 39400.0 18.77
2020-04-13 21.22 18.41 20.5 18.59 24000.0 18.15
2020-04-09 20.87 18.83 18.83 20.73 42900.0 20.24
2020-04-08 18.65 17.41 18.33 18.48 41600.0 18.04
2020-04-07 19.8 17.88 19.65 18.56 39600.0 18.12
2020-04-06 19.6 17.92 18.23 19.1 56700.0 18.64
2020-04-03 17.74 16.93 17.09 17.46 48000.0 17.04
2020-04-02 17.89 16.64 17.01 17.54 29600.0 17.12
2020-04-01 19.32 17.01 18.08 17.1 43700.0 16.69
2020-03-31 19.49 17.7 17.85 19.37 70000.0 18.91
2020-03-30 18.26 16.78 16.9 18.24 26800.0 17.81
2020-03-27 17.98 16.58 17.51 16.71 71100.0 16.31
2020-03-26 18.75 17.63 17.98 18.0 40800.0 17.57
2020-03-25 19.02 16.79 17.28 17.75 56100.0 17.33
2020-03-24 18.27 16.18 16.6 17.96 73200.0 17.53
2020-03-23 17.03 15.25 17.03 16.24 81200.0 15.85
2020-03-20 18.86 15.9 16.11 16.89 107100.0 16.49
2020-03-19 17.88 13.59 14.0 16.49 96600.0 16.1
2020-03-18 18.19 13.55 17.94 13.56 76100.0 13.24
2020-03-17 19.82 16.5 16.74 19.82 62600.0 19.35
2020-03-16 19.39 16.26 18.64 16.39 84400.0 16.0
2020-03-13 21.8 19.41 20.07 21.59 49900.0 21.08
2020-03-12 19.2 17.57 18.53 19.12 66700.0 18.66
2020-03-11 21.19 19.0 19.03 19.78 69600.0 19.31
2020-03-10 22.12 17.82 21.26 19.75 191100.0 19.28
2020-03-09 22.03 20.27 21.02 20.71 28600.0 20.22
2020-03-06 23.26 21.72 22.23 22.72 54400.0 22.18
2020-03-05 24.75 22.85 24.16 23.29 59900.0 22.73
2020-03-04 25.06 24.0 24.53 24.95 48900.0 24.36
2020-03-03 26.21 24.0 25.2 24.36 27200.0 23.78
2020-03-02 25.82 23.86 23.86 25.36 29700.0 24.76
2020-02-28 25.24 23.28 24.24 23.97 34300.0 23.4
2020-02-27 26.84 24.98 25.87 24.98 23100.0 24.38
2020-02-26 27.06 26.02 27.06 26.18 18500.0 25.56
2020-02-25 27.23 26.75 27.14 26.93 20500.0 26.29
2020-02-24 27.83 27.08 27.24 27.16 25800.0 26.51
2020-02-21 28.11 27.8 27.98 27.84 21800.0 27.18
2020-02-20 28.25 27.58 27.92 27.92 20500.0 27.25
2020-02-19 28.3 27.91 27.97 28.01 26600.0 27.34
2020-02-18 28.08 27.71 27.97 27.87 26800.0 27.21