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 (%)
Apr 30, 2019 14.90 14.90 14.90 50 +0.00(+0.00%)
Apr 29, 2019 14.90 15.00 14.90 14.90 1,100 +0.00(+0.00%)
Apr 26, 2019 14.90 14.90 14.90 50 +0.00(+0.00%)
Apr 25, 2019 14.90 14.90 14.90 14.90 100 +0.10(+0.68%)
Apr 24, 2019 14.80 14.80 14.80 14.80 2,800 +0.30(+2.07%)
Apr 18, 2019 14.50 14.50 14.50 0 +0.05(+0.34%)
Apr 16, 2019 14.45 14.45 14.45 0 +0.05(+0.35%)
Apr 15, 2019 14.87 14.87 14.40 14.40 6,184 -0.41(-2.80%)
Apr 12, 2019 14.81 14.81 14.81 126 +0.00(+0.00%)
Apr 11, 2019 14.81 14.81 14.81 14.81 190 -0.02(-0.10%)
Apr 10, 2019 14.83 14.83 14.83 14.83 1,100 -0.02(-0.13%)
Apr 08, 2019 14.85 14.85 14.85 0 -0.01(-0.07%)
Apr 05, 2019 14.86 14.86 14.86 14.86 400 +0.06(+0.41%)
Apr 04, 2019 14.80 14.80 14.80 14.80 2,000 +0.00(+0.00%)
Apr 03, 2019 14.80 14.80 14.80 14.80 475 +0.00(+0.00%)
Apr 02, 2019 15.00 15.00 14.80 14.80 1,485 -0.20(-1.33%)
Apr 01, 2019 15.05 15.05 15.00 15.00 2,321 -0.13(-0.86%)
Mar 28, 2019 15.13 15.13 15.13 0 -0.66(-4.18%)
Mar 27, 2019 15.79 15.79 15.79 50 +0.00(+0.00%)
Mar 26, 2019 15.79 15.79 15.79 15.79 150 +0.48(+3.14%)
Mar 21, 2019 15.31 15.31 15.31 0 -0.59(-3.71%)
Mar 20, 2019 15.90 15.95 15.90 15.90 32,631 +0.00(+0.00%)
Mar 18, 2019 15.90 15.90 15.90 0 +0.50(+3.25%)
Mar 15, 2019 15.40 15.40 15.40 15 +0.00(+0.00%)
Mar 14, 2019 15.40 15.40 15.40 15.40 100 -0.50(-3.14%)
Mar 13, 2019 15.89 15.90 15.89 15.90 1,413 +0.05(+0.32%)
Mar 12, 2019 15.89 15.89 15.85 15.85 5,100 +0.00(+0.00%)
Mar 11, 2019 15.45 15.85 15.45 15.85 4,122 +0.40(+2.59%)
Mar 08, 2019 15.30 15.45 15.30 15.45 1,100 +0.15(+0.98%)
Mar 06, 2019 15.30 15.30 15.30 0 +0.05(+0.33%)
Mar 05, 2019 15.25 15.25 15.25 50 +0.00(+0.00%)
Mar 04, 2019 15.25 15.25 15.25 15.25 500 -0.65(-4.09%)
Feb 28, 2019 15.90 15.90 15.90 0 +0.70(+4.61%)
Feb 27, 2019 15.20 15.20 15.20 90 +0.00(+0.00%)
Feb 26, 2019 15.20 15.20 15.20 15.20 140 -0.30(-1.94%)
Feb 25, 2019 15.90 15.90 15.50 15.50 11,845 -0.40(-2.52%)
Feb 22, 2019 15.15 15.90 15.15 15.90 2,000 +0.40(+2.58%)
Feb 21, 2019 15.15 15.50 15.15 15.50 1,202 +0.45(+2.99%)
Feb 20, 2019 15.25 15.25 15.05 15.05 13,266 -0.40(-2.59%)
Feb 19, 2019 15.45 15.45 15.45 15.45 150 +0.00(+0.00%)
Feb 15, 2019 15.05 15.45 15.05 15.45 21,300 +0.55(+3.69%)
Feb 14, 2019 14.85 14.90 14.85 14.90 550 +0.05(+0.34%)
Feb 13, 2019 14.80 14.85 14.80 14.85 1,614 +0.05(+0.34%)
Feb 12, 2019 14.75 14.85 14.75 14.80 5,670 +0.05(+0.34%)
Feb 11, 2019 14.60 14.75 14.55 14.75 10,935 +0.05(+0.34%)
Feb 08, 2019 14.70 14.70 14.70 14.70 5,600 +0.03(+0.20%)
Feb 07, 2019 14.75 15.00 14.67 14.67 26,854 -0.38(-2.52%)
Feb 06, 2019 15.00 15.05 15.00 15.05 950 +0.00(+0.00%)
Feb 05, 2019 15.05 15.05 15.05 15.05 30,125 +0.00(+0.00%)
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.