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 (%)
Dec 31, 2018 12.00 12.75 12.00 12.75 800 +1.21(+10.49%)
Dec 28, 2018 13.25 13.25 11.54 11.54 2,700 -1.61(-12.24%)
Dec 27, 2018 13.28 13.28 13.15 13.15 249 -0.65(-4.71%)
Dec 24, 2018 13.80 13.80 13.80 0 +0.45(+3.37%)
Dec 21, 2018 13.35 13.35 13.35 13.35 100 +0.00(+0.00%)
Dec 20, 2018 13.90 13.90 13.35 13.35 5,100 +0.07(+0.52%)
Dec 19, 2018 13.60 13.95 13.28 13.28 63,064 -0.71(-5.07%)
Dec 18, 2018 13.50 13.99 13.50 13.99 42,418 +0.49(+3.63%)
Dec 17, 2018 13.50 13.50 13.50 13.50 100 +0.15(+1.12%)
Dec 14, 2018 13.35 13.35 13.35 1 +0.00(+0.00%)
Dec 13, 2018 13.50 13.50 13.35 13.35 1,000 +0.04(+0.30%)
Dec 12, 2018 13.30 13.31 13.30 13.31 1,556 +0.01(+0.08%)
Dec 11, 2018 13.50 13.50 13.30 13.30 2,544 -0.35(-2.56%)
Dec 10, 2018 13.60 13.65 13.60 13.65 1,900 +0.08(+0.59%)
Dec 07, 2018 13.75 13.75 13.57 13.57 2,500 -0.18(-1.31%)
Dec 06, 2018 13.75 13.75 13.75 13.75 100 -0.27(-1.93%)
Dec 03, 2018 14.02 14.02 14.02 0 +0.20(+1.45%)
Nov 30, 2018 13.85 13.85 13.82 13.82 700 -0.13(-0.93%)
Nov 29, 2018 14.17 14.17 13.95 13.95 11,192 -0.20(-1.41%)
Nov 28, 2018 14.30 14.30 14.15 14.15 830 +0.11(+0.78%)
Nov 27, 2018 14.15 14.15 14.04 14.04 1,852 -0.21(-1.47%)
Nov 26, 2018 14.25 14.25 14.25 14.25 171 -0.50(-3.39%)
Nov 20, 2018 14.75 14.75 14.75 0 +0.00(+0.00%)
Nov 15, 2018 14.75 14.75 14.75 0 -0.21(-1.40%)
Nov 09, 2018 14.96 14.96 14.96 0 +0.06(+0.40%)
Nov 08, 2018 14.90 14.90 14.90 14.90 300 +0.00(+0.00%)
Nov 05, 2018 14.90 14.90 14.90 0 +0.10(+0.68%)
Nov 02, 2018 14.85 14.85 14.80 14.80 3,200 -0.10(-0.67%)
Nov 01, 2018 14.85 14.90 14.80 14.90 1,350 +0.10(+0.68%)
Oct 31, 2018 14.99 14.99 14.80 14.80 4,000 -0.19(-1.27%)
Oct 30, 2018 14.90 14.99 14.85 14.99 2,644 +0.24(+1.63%)
Oct 29, 2018 15.00 15.00 14.75 14.75 5,311 -0.25(-1.67%)
Oct 26, 2018 15.00 15.00 15.00 15.00 2,100 -0.10(-0.66%)
Oct 25, 2018 15.10 15.10 15.00 15.10 4,050 +0.15(+1.00%)
Oct 24, 2018 15.15 15.15 14.95 14.95 474 -0.40(-2.61%)
Oct 23, 2018 15.15 15.35 15.15 15.35 320 +0.05(+0.33%)
Oct 22, 2018 15.30 15.30 15.30 15.30 100 +0.07(+0.46%)
Oct 18, 2018 15.23 15.23 15.23 0 +0.49(+3.29%)
Oct 16, 2018 14.74 14.74 14.74 0 +0.44(+3.11%)
Oct 15, 2018 14.30 14.30 14.25 14.30 6,904 -0.10(-0.69%)
Oct 12, 2018 14.65 14.65 14.40 14.40 1,600 -0.20(-1.37%)
Oct 10, 2018 14.60 14.60 14.60 0 +0.00(+0.00%)
Oct 09, 2018 14.60 14.60 14.60 14.60 2,340 +0.00(+0.00%)
Oct 08, 2018 14.65 14.65 14.60 14.60 1,000 +0.00(+0.00%)
Oct 05, 2018 14.85 14.85 14.60 14.60 5,200 -0.27(-1.82%)
Oct 04, 2018 15.15 15.15 14.87 14.87 8,994 -0.38(-2.49%)
Oct 03, 2018 15.35 15.35 15.25 15.25 1,500 -0.25(-1.61%)
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.