Allegiance Bancshares Stock Price History (NASDAQ:ABTX)

Add to My Stocks
$39.4 $0 (0%) ABTX stock closing price Jul 20, 2017 (Closing)

View and download Allegiance Bancshares stock price history for the last 10 years. 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 low of 16.36 on 11 Feb, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2039.6039.6039.2039.40511623.044.66
2017-07-1939.5539.7039.2539.40753723.044.66
2017-07-1739.0039.4538.9039.101126422.874.62
2017-07-1439.1039.5038.9039.251570322.954.64
2017-07-1339.1039.4039.1039.20781822.924.63
2017-07-1238.8539.4538.7539.301006322.984.65
2017-07-1138.8039.6038.3538.401541222.464.54
2017-07-1038.5539.9038.0539.503300523.104.67
2017-07-0639.3039.3038.4038.501160522.524.55
2017-07-0539.1039.6038.8539.551168723.134.68
2017-07-0338.250.000.0038.30022.404.53
2017-06-3038.8038.9537.9038.301627422.404.53
2017-06-2938.5538.9038.4038.502086822.524.55
2017-06-2837.5038.9537.5038.251509222.374.52
2017-06-2737.8037.8537.0037.251288421.784.40
2017-06-2637.3037.9037.0537.751469222.084.46
2017-06-2337.8037.8037.0037.3025474821.814.41
2017-06-2237.7537.8537.4037.751109922.084.46
2017-06-2039.4039.4538.6039.151969122.904.63
2017-06-1939.5039.9039.1039.301635622.984.65
2017-06-1639.2039.7039.0539.303927322.984.65
2017-06-1539.3039.8039.2539.601105523.164.68
2017-06-1439.6039.7538.9039.652206923.194.69
2017-06-1339.9040.2539.6539.8018777N/AN/A
2017-06-1239.7040.4538.9539.957728323.364.72
2017-06-0939.4040.0039.2539.854746423.304.71
2017-06-0838.2539.4038.2039.005062622.814.61
2017-06-0738.9038.9038.3038.452136222.494.55
2017-06-0638.2038.8537.2538.452320422.494.55
2017-06-0538.3538.7538.3538.401541622.464.54
2017-06-0238.6538.9038.4038.555481522.544.56
2017-06-0138.7038.7638.0038.653517122.604.57
2017-05-3138.2538.7537.1538.759639522.664.58
2017-05-3038.2038.4537.8038.252392722.374.52
2017-05-2638.0538.2538.0038.201120322.344.52
2017-05-2538.4538.4537.8038.051477122.254.50
2017-05-2438.0038.5537.6538.151837022.314.51
2017-05-2337.7538.2037.6038.131654622.304.51
2017-05-2238.3038.3037.4037.707679222.054.46
2017-05-1938.0038.2037.8538.153164522.314.51
2017-05-1838.0038.4537.8038.104162422.284.50
2017-05-1738.5038.6036.0537.854630322.144.47
2017-05-1638.9039.1038.7539.102496522.874.62
2017-05-1539.2039.2038.8539.051839322.844.62
2017-05-1238.5039.1038.3338.953993022.784.60
2017-05-1139.0039.2538.6538.802855022.694.59
2017-05-1039.0539.1538.8539.001860122.814.61
2017-05-0939.3039.7038.9039.153195422.904.63
2017-05-0839.1539.6539.0039.452293623.074.66
2017-05-0539.3539.5038.9539.402418923.044.66
2017-05-0439.2539.7039.0639.403226223.044.66
2017-05-0338.8039.3338.7539.154199422.904.63
2017-05-0239.4539.4538.8039.153124322.904.63
2017-05-0139.4039.8538.8539.303846922.984.65
2017-04-2839.6040.0038.9039.056013322.844.62
2017-04-2739.1540.0039.1539.657878023.194.69
2017-04-2638.7039.2038.3538.8513370722.724.59
2017-04-2537.9539.2537.0338.7011134722.114.62
2017-04-2437.5538.0037.0037.153039021.234.44
2017-04-2137.4537.8536.9037.352129821.344.46
2017-04-2036.9537.7036.6037.452427921.404.47
2017-04-1937.1537.4036.7536.852127621.554.36
2017-04-1836.7037.1536.2036.952930221.614.37
2017-04-1736.1537.1036.1536.807171621.524.35
2017-04-140.000.000.0036.450N/AN/A
2017-04-1336.9537.5536.4536.452784421.324.31
2017-04-1238.2538.2536.7537.003609321.644.37
2017-04-1137.5538.5037.5538.251428722.374.52
2017-04-1037.7538.1536.5038.009065822.224.49
2017-04-0737.9038.3037.3038.101175922.284.50
2017-04-0637.9038.2037.7038.153036622.314.51
2017-04-0538.2338.9237.4038.005462022.224.49
2017-04-0437.3038.4037.2038.355262022.434.53
2017-04-0337.2038.0036.9037.5011168521.934.43
2017-03-3136.6037.5936.6037.202908221.754.40
2017-03-3035.7037.2035.7036.903353421.584.36
2017-03-2936.1536.3035.6035.701178320.884.22
2017-03-2834.9536.2034.9536.002196521.054.26
2017-03-2734.4035.5034.1535.401568020.704.18
2017-03-2435.3035.5034.9535.051143220.504.14
2017-03-2334.6035.4034.5835.101998820.534.15
2017-03-2235.6035.6034.5034.602456120.234.09
2017-03-2137.5037.5035.6535.806573420.944.23
2017-03-2037.3037.5536.8737.202113221.754.40
2017-03-1736.6037.5536.3537.308729621.814.41
2017-03-1636.9037.0536.5536.701606121.464.34
2017-03-1536.7537.0536.1536.554466921.374.32
2017-03-1436.4536.7036.2536.601709820.914.37
2017-03-1336.5537.0136.5536.551978920.894.37
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 39.95 Jun 12,2017
Min Stock Price 16.36 Feb 11,2016
Avg Stock Price 28.09

Allegiance Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 23.36 Jun 12,2017
Min PE Ratio 10.1 Feb 11,2016
Avg PE Ratio 17.12

Allegiance Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 4.72 Jun 12,2017
Min PS Ratio 2.09 Feb 11,2016
Avg PS Ratio 3.5

ABTX Industry Peers

Company Price Change (%)
Access National (ANCX)26.470.31 (1.16%)
Carolina Financial (CARO)33.320.11 (0.33%)
Franklin Financial Network (FSB)39.80.35 (0.87%)
First Community Bancshares (FCBC)27.570.02 (0.07%)

Allegiance Bancshares historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Allegiance Bancshares stock analysis. The price and volume changes on a daily basis is provided in the Allegiance Bancshares stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. ABTX closed at 39.4 and traded with a volume of 5116 on the last trading day. Allegiance Bancshares historical P/S ratio was at a high of 4.72 on 12 Jun, 2017 and a low of 2.09 on 11 Feb, 2016. .