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 (%)
Feb 28, 2018 13.60 13.60 13.55 13.55 10,256 -0.05(-0.37%)
Feb 27, 2018 13.60 13.60 13.60 13.60 10,367 -0.05(-0.37%)
Feb 26, 2018 13.65 13.65 13.65 13.65 1,141 +0.00(+0.00%)
Feb 23, 2018 13.65 13.65 13.65 13.65 246 -0.00(-0.00%)
Feb 22, 2018 13.65 13.65 13.65 13.65 100 +0.10(+0.74%)
Feb 21, 2018 13.55 13.55 13.50 13.55 18,162 -0.05(-0.37%)
Feb 16, 2018 13.60 13.60 13.60 0 +0.00(+0.00%)
Feb 15, 2018 13.45 13.60 13.45 13.60 11,400 +0.15(+1.12%)
Feb 14, 2018 13.50 13.50 13.45 13.45 8,939 -0.09(-0.66%)
Feb 12, 2018 13.54 13.54 13.54 0 -0.01(-0.07%)
Feb 09, 2018 13.50 13.55 13.40 13.55 14,461 +0.05(+0.37%)
Feb 08, 2018 13.45 13.80 13.45 13.50 12,037 -0.65(-4.59%)
Feb 07, 2018 14.20 14.20 14.20 14.15 7,089 +0.00(+0.01%)
Feb 06, 2018 14.15 14.15 14.15 14.15 7,572 -0.00(-0.01%)
Feb 05, 2018 14.10 14.20 14.10 14.15 3,460 +0.15(+1.07%)
Feb 02, 2018 13.86 14.00 13.86 14.00 11,725 +0.15(+1.08%)
Jan 31, 2018 13.85 13.85 13.85 0 +0.15(+1.09%)
Jan 30, 2018 13.75 13.75 13.70 13.70 37,900 +0.00(+0.00%)
Jan 29, 2018 13.65 13.70 13.65 13.70 13,601 +0.25(+1.86%)
Jan 26, 2018 13.40 13.45 13.40 13.45 600 +0.10(+0.75%)
Jan 25, 2018 13.25 13.35 13.25 13.35 8,129 +0.10(+0.75%)
Jan 24, 2018 13.05 13.25 13.05 13.25 28,625 +0.25(+1.92%)
Jan 23, 2018 12.92 13.00 12.90 13.00 30,165 +0.10(+0.78%)
Jan 22, 2018 12.84 12.90 12.84 12.90 10,650 +0.06(+0.47%)
Jan 19, 2018 12.84 12.84 12.84 12.84 1,000 +0.09(+0.71%)
Jan 17, 2018 12.75 12.75 12.75 0 -0.05(-0.39%)
Jan 16, 2018 12.80 12.80 12.80 12.80 1,959 +0.00(+0.00%)
Jan 12, 2018 12.80 12.80 12.80 0 +0.06(+0.47%)
Jan 09, 2018 12.74 12.74 12.74 0 +0.00(+0.00%)
Jan 04, 2018 12.74 12.74 12.74 0 +0.00(+0.00%)
Jan 03, 2018 12.74 12.74 12.74 12.74 1,660 +0.05(+0.39%)
Dec 29, 2017 12.69 12.69 12.69 0 +0.00(+0.00%)
Dec 27, 2017 12.69 12.69 12.69 63 +0.05(+0.40%)
Dec 26, 2017 12.60 12.64 12.60 12.64 6,294 +0.00(+0.00%)
Dec 22, 2017 12.59 12.64 12.59 12.64 7,656 +0.05(+0.40%)
Dec 21, 2017 12.55 12.59 12.55 12.59 1,200 +0.04(+0.32%)
Dec 19, 2017 12.55 12.55 12.55 0 +0.30(+2.45%)
Dec 18, 2017 12.30 12.30 12.25 12.25 403 -0.30(-2.39%)
Dec 14, 2017 12.55 12.55 12.55 0 +0.00(+0.00%)
Dec 13, 2017 12.50 12.55 12.50 12.55 10,400 +0.06(+0.48%)
Dec 12, 2017 12.45 12.49 12.45 12.49 12,000 +0.04(+0.32%)
Dec 11, 2017 12.40 12.45 12.40 12.45 5,703 +0.05(+0.40%)
Dec 08, 2017 12.35 12.40 12.35 12.40 1,310 +0.10(+0.81%)
Dec 07, 2017 12.25 12.30 12.20 12.30 8,993 +0.15(+1.23%)
Dec 06, 2017 12.15 12.15 12.15 12.15 500 -0.10(-0.82%)
Dec 04, 2017 12.25 12.25 12.25 21 +0.15(+1.24%)
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.