Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altapacific Bank (OP: ABNK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 14.50 14.50 14.50 0 -0.47(-3.14%)
Oct 30, 2019 15.27 15.27 14.85 14.97 4,069 -0.28(-1.84%)
Oct 29, 2019 15.25 15.25 15.20 15.25 15,302 +0.18(+1.19%)
Oct 28, 2019 15.16 15.20 15.07 15.07 900 -0.09(-0.59%)
Oct 25, 2019 15.00 15.16 15.00 15.16 400 +0.40(+2.71%)
Oct 24, 2019 15.00 15.00 14.75 14.76 4,361 -0.24(-1.60%)
Oct 23, 2019 13.95 15.00 13.95 15.00 8,793 +0.00(+0.00%)
Oct 22, 2019 15.00 15.00 15.00 15.00 22,104 +0.00(+0.00%)
Oct 21, 2019 15.00 15.00 15.00 15.00 400 +0.20(+1.35%)
Oct 18, 2019 14.80 14.80 14.80 14.80 100 +0.17(+1.17%)
Oct 15, 2019 14.63 14.63 14.63 0 +0.08(+0.54%)
Oct 11, 2019 14.55 14.55 14.55 0 +0.50(+3.56%)
Oct 10, 2019 14.05 14.05 14.05 14.05 100 +0.07(+0.50%)
Oct 08, 2019 13.98 13.98 13.98 0 -0.59(-4.05%)
Oct 04, 2019 14.57 14.57 14.57 0 +0.00(+0.00%)
Oct 03, 2019 14.75 14.75 14.57 14.57 2,051 -0.25(-1.69%)
Oct 02, 2019 14.87 14.87 14.82 14.82 642 -0.18(-1.20%)
Oct 01, 2019 15.00 15.00 15.00 15.00 400 +0.00(+0.00%)
Sep 30, 2019 15.40 15.40 15.00 15.00 1,699 +0.07(+0.47%)
Sep 27, 2019 15.15 15.40 14.93 14.93 4,600 -0.22(-1.45%)
Sep 26, 2019 15.18 15.18 15.15 15.15 3,844 -0.01(-0.07%)
Sep 25, 2019 15.15 15.16 15.04 15.16 2,800 +0.14(+0.93%)
Sep 24, 2019 15.15 15.15 15.02 15.02 400 -0.13(-0.86%)
Sep 23, 2019 15.06 15.15 15.06 15.15 800 +0.08(+0.53%)
Sep 20, 2019 15.08 15.08 15.07 15.07 1,100 -0.33(-2.14%)
Sep 19, 2019 15.40 15.40 15.40 15.40 800 +0.02(+0.13%)
Sep 18, 2019 15.38 15.38 15.38 15.38 400 +0.36(+2.40%)
Sep 17, 2019 15.38 15.38 15.02 15.02 4,305 -0.38(-2.45%)
Sep 13, 2019 15.40 15.40 15.40 0 -0.00(-0.02%)
Sep 12, 2019 15.20 15.40 15.20 15.40 2,493 +0.10(+0.65%)
Sep 11, 2019 14.96 15.30 14.96 15.30 2,390 +0.10(+0.66%)
Sep 10, 2019 15.25 15.25 15.20 15.20 300 +0.26(+1.74%)
Sep 09, 2019 14.90 15.00 14.90 14.94 7,500 +0.34(+2.33%)
Sep 06, 2019 14.60 14.89 14.60 14.60 5,800 -0.05(-0.34%)
Sep 05, 2019 14.40 14.65 14.40 14.65 5,500 +0.25(+1.74%)
Sep 04, 2019 14.36 14.40 14.36 14.40 400 +0.20(+1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.