Allegiance Bancshares Stock Price History (NASDAQ:ABTX)

Add to My Stocks
$30.55 $0.25 (0.81%) ABTX stock closing price Dec 02, 2016 (Closing)

Allegiance Bancshares stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Allegiance Bancshares P/E ratio, and PS ratio. The Allegiance Bancshares stock price history chart shows that the stock price was at a high of 31.25 on 16 Nov, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0230.6530.8030.2130.551175018.633.76
2016-12-0130.9531.2030.5030.801444618.783.79
2016-11-3031.0031.3030.4530.601611618.663.77
2016-11-2930.9031.1030.6530.802005118.783.79
2016-11-2531.0531.2030.7531.15816718.993.84
2016-11-2330.9031.1030.7530.903402518.843.81
2016-11-2230.7531.0030.5030.805934618.783.79
2016-11-2130.9030.9030.3030.751900918.753.79
2016-11-1830.9530.9530.2530.903094918.843.81
2016-11-1731.4531.4530.7030.853276618.813.80
2016-11-1630.8531.8530.1031.254238719.063.85
2016-11-1530.6531.3530.4030.951115818.873.81
2016-11-1431.1533.7530.0030.656250918.693.78
2016-11-1128.2030.8027.7530.607312318.663.77
2016-11-1027.5028.3025.6028.305040517.263.49
2016-11-0926.9027.5026.5327.303610816.653.36
2016-11-0826.8526.8526.5526.801059216.343.30
2016-11-0726.5527.2526.2026.853887116.373.31
2016-11-0426.0526.2525.8526.151481315.953.22
2016-11-0325.6526.3025.6526.051258715.883.21
2016-11-0225.9526.0025.1625.401022715.493.13
2016-11-0126.7826.7825.7025.85963415.763.18
2016-10-3126.2026.5526.1526.351979616.073.25
2016-10-2826.3026.3526.0526.20640816.173.34
2016-10-2726.7526.9026.1626.351249116.273.36
2016-10-2627.5027.5026.4026.401862016.303.37
2016-10-2528.0028.0027.3527.351114516.883.49
2016-10-2427.7028.0027.5528.001223017.283.57
2016-10-2126.9527.6526.9527.501354116.983.51
2016-10-2027.5527.5527.2527.251543916.823.48
2016-10-1927.7527.7527.4027.551399717.013.51
2016-10-1828.0028.0027.5027.651028417.073.53
2016-10-1727.1028.0027.0527.801724617.163.55
2016-10-1327.5527.5626.9927.091198516.723.46
2016-10-1227.7027.9827.6627.731321117.123.54
2016-10-1127.7527.9927.6427.671288717.083.53
2016-10-1027.5028.0027.4527.992480717.283.57
2016-10-0727.3627.5727.1527.261248516.833.48
2016-10-0627.5027.5027.1527.235055216.813.47
2016-10-0526.9527.8026.9527.681559917.093.53
2016-10-0426.5027.4626.4027.161975016.773.46
2016-10-0327.4227.4226.5026.822311616.563.42
2016-09-3026.2027.4026.1827.004107216.673.44
2016-09-2926.7727.2026.1326.213497616.183.34
2016-09-2826.6026.7826.6026.681391316.473.40
2016-09-2726.1726.6726.1026.663646216.463.40
2016-09-2626.1126.2626.0026.053746916.083.32
2016-09-2326.1526.5426.1026.172105216.153.34
2016-09-2226.4226.6726.0226.333899016.253.36
2016-09-2128.0228.2026.1826.766775516.523.41
2016-09-2028.3528.9827.8028.452447417.563.63
2016-09-1927.9228.4627.8128.183204117.403.59
2016-09-1628.0028.0027.7527.9027172617.223.56
2016-09-1527.8528.0027.6928.002420717.283.57
2016-09-1427.7427.9327.7027.813079817.173.55
2016-09-1327.6627.8827.3527.6744281N/AN/A
2016-09-1227.3528.0027.3527.904078017.223.56
2016-09-0927.4527.9727.2527.445599816.943.50
2016-09-0827.4927.7927.2227.755355317.133.54
2016-09-0727.3327.8827.2027.495076816.973.51
2016-09-0626.2527.7325.8427.4910728316.973.51
2016-09-0226.3126.4626.1026.251263816.203.35
2016-09-0126.3626.3625.8226.191629416.173.34
2016-08-3126.0026.4526.0026.251811716.203.35
2016-08-3026.0026.3325.2526.172241816.153.34
2016-08-2926.0026.3025.9826.292189916.233.35
2016-08-2625.9726.4625.9226.283166216.223.35
2016-08-2525.9726.2025.9726.18978316.163.34
2016-08-2426.0026.1725.8526.071295816.093.33
2016-08-2326.0426.2426.0426.06943216.093.32
2016-08-2225.9226.2525.7626.061391616.093.32
2016-08-1926.1126.2525.7326.002053616.053.32
2016-08-1825.9126.2525.9126.041642416.073.32
2016-08-1725.9226.2525.9226.171866016.153.34
2016-08-1625.5026.4025.5026.163547516.153.34
2016-08-1525.2125.8825.1325.695258915.863.28
2016-08-1225.2025.3725.1025.311677615.623.23
2016-08-1124.8525.3824.5825.341835415.643.23
2016-08-1025.0725.0724.2724.791791315.303.16
2016-08-0925.4025.4024.6824.922825615.383.18
2016-08-0825.3825.3925.2425.39804615.673.24
2016-08-0525.0025.8924.7225.375926215.663.24
2016-08-0424.2125.0023.6924.703242115.253.15
2016-08-0324.5324.7523.1024.145866714.903.08
2016-08-0224.8724.9124.1724.503521515.123.13
2016-08-0125.3925.3924.3524.723337315.263.15
2016-07-2925.3725.6124.9325.264000815.593.22
2016-07-2825.3026.3124.7325.814846315.933.29
2016-07-2725.2525.4924.9725.435144815.703.24
Get more Data

Allegiance Bancshares Stock Chart

View ABTX PE ratio, PS ratio stocks charts and compare with peers.
ABTX Chart
Note: Compare Allegiance Bancshares stock price history with the index and industry peers.

Allegiance Bancshares Historical Prices: Past 5 years

Max Stock Price 31.25 Nov 16,2016
Min Stock Price 16.36 Feb 11,2016
Avg Stock Price 23.45

Allegiance Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 19.06 Nov 16,2016
Min PE Ratio 10.1 Feb 11,2016
Avg PE Ratio 14.69

Allegiance Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 3.85 Nov 16,2016
Min PS Ratio 2.09 Feb 11,2016
Avg PS Ratio 3.03

ABTX Industry Peers

Company Price Change (%)
Southeastern Bank Financial (SBFC)61.740.26 (0.42%)
Newbridge Bancorp (NBBC)10.930 (0%)
Bank Of Kentucky (BKYF)50.990.14 (0.27%)
Triumph Bancorp (TBK)21.40.05 (0.23%)

Allegiance Bancshares historical quotes helps an investor analyze a company's history and do Allegiance Bancshares stock analysis . The price movement is easily depicted in the Allegiance Bancshares stock price history chart. The daily volume changes indicate the investor interest in the stock.   ABTX saw an opening price of 30.65, and a closing price of 30.55 on 02 Dec, 2016. Looking at Allegiance Bancshares stock market history data, the P/S ratio was at a low of 2.09 on 11 Feb, 2016. .