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 (%)
May 31, 2019 14.40 14.40 14.40 0 +0.00(+0.00%)
May 30, 2019 14.30 14.40 14.20 14.40 411 -0.05(-0.35%)
May 29, 2019 14.40 14.45 14.40 14.45 2,620 -0.05(-0.34%)
May 28, 2019 14.50 14.50 14.50 14.50 130 -0.10(-0.68%)
May 23, 2019 14.60 14.60 14.60 0 +0.00(+0.00%)
May 22, 2019 14.50 14.60 14.50 14.60 1,691 +0.10(+0.69%)
May 21, 2019 14.50 14.50 14.50 14.50 1,809 +0.30(+2.11%)
May 17, 2019 14.20 14.20 14.20 0 -0.20(-1.39%)
May 16, 2019 14.60 14.60 14.40 14.40 3,391 -0.20(-1.37%)
May 15, 2019 14.60 14.60 14.60 14.60 5,000 -0.10(-0.68%)
May 14, 2019 14.70 14.70 14.70 10 +0.00(+0.00%)
May 13, 2019 14.80 14.90 14.70 14.70 800 -0.10(-0.68%)
May 09, 2019 14.80 14.80 14.80 0 +0.00(+0.00%)
May 08, 2019 14.80 14.80 14.80 14.80 260 +0.05(+0.34%)
May 07, 2019 14.75 14.75 14.75 69 +0.00(+0.00%)
May 06, 2019 14.75 14.75 14.75 22 +0.00(+0.00%)
May 03, 2019 14.75 14.75 14.75 14.75 200 +0.05(+0.34%)
May 02, 2019 14.70 14.70 14.70 14.70 188 -0.20(-1.34%)
May 01, 2019 14.90 14.90 14.90 60 +0.00(+0.00%)
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%)
Feb 04, 2019 15.10 15.10 15.05 15.05 516 -0.05(-0.33%)
Jan 31, 2019 15.10 15.10 15.10 0 +0.20(+1.34%)
Jan 30, 2019 15.10 15.12 14.90 14.90 8,200 -0.05(-0.33%)
Jan 29, 2019 14.35 14.95 14.35 14.95 1,864 +0.60(+4.18%)
Jan 28, 2019 14.30 14.75 14.30 14.35 3,016 +0.05(+0.35%)
Jan 25, 2019 14.23 14.75 14.23 14.30 7,900 +0.07(+0.49%)
Jan 24, 2019 14.13 14.23 14.05 14.23 20,213 +0.36(+2.60%)
Jan 23, 2019 13.87 13.87 13.87 13.87 3,398 -0.26(-1.84%)
Jan 22, 2019 14.13 14.13 14.13 14.13 15,174 +0.13(+0.93%)
Jan 18, 2019 13.30 14.00 13.30 14.00 3,100 +0.70(+5.26%)
Jan 16, 2019 13.30 13.30 13.30 0 -0.05(-0.37%)
Jan 15, 2019 13.35 13.35 13.35 13.35 320 +0.00(+0.00%)
Jan 14, 2019 13.35 13.37 13.35 13.35 1,875 -0.04(-0.30%)
Jan 11, 2019 13.39 13.39 13.39 50 +0.00(+0.00%)
Jan 10, 2019 13.39 13.39 13.39 13.39 100 -0.01(-0.07%)
Jan 08, 2019 13.40 13.40 13.40 0 +0.05(+0.37%)
Jan 07, 2019 13.35 13.35 13.35 52 +0.00(+0.00%)
Jan 04, 2019 13.35 13.35 13.35 13.35 900 +0.00(+0.01%)
Jan 03, 2019 12.75 13.35 12.55 13.35 2,755 +0.60(+4.70%)
Jan 02, 2019 12.75 12.75 12.75 12.75 200 +0.00(+0.00%)
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%)
Oct 02, 2018 15.50 15.50 15.50 15.50 200 +0.05(+0.32%)
Sep 28, 2018 15.45 15.45 15.45 0 -0.40(-2.52%)
Sep 27, 2018 15.85 15.85 15.85 15.85 300 +0.05(+0.32%)
Sep 26, 2018 15.80 15.80 15.80 24 +0.00(+0.00%)
Sep 24, 2018 15.80 15.80 15.80 0 -0.20(-1.25%)
Sep 18, 2018 16.00 16.00 16.00 0 +0.15(+0.95%)
Sep 17, 2018 15.85 15.85 15.85 15.85 100 -0.10(-0.63%)
Sep 14, 2018 16.00 16.00 15.95 15.95 400 -0.20(-1.24%)
Sep 11, 2018 16.15 16.15 16.15 0 +0.00(+0.00%)
Sep 07, 2018 16.15 16.15 16.15 0 -0.05(-0.31%)
Sep 06, 2018 16.20 16.20 16.20 16.20 249 -0.10(-0.61%)
Sep 05, 2018 16.30 16.30 16.30 16.30 1,226 +0.00(+0.00%)
Sep 04, 2018 16.30 16.30 16.30 16.30 100 +0.10(+0.62%)
Aug 31, 2018 16.20 16.20 16.20 0 +0.00(+0.00%)
Aug 30, 2018 16.20 16.20 16.20 16.20 535 -0.10(-0.61%)
Aug 28, 2018 16.30 16.30 16.30 0 +0.00(+0.00%)
Aug 27, 2018 16.25 16.35 16.20 16.30 2,695 -0.04(-0.24%)
Aug 24, 2018 16.34 16.34 16.34 16.34 500 -0.01(-0.06%)
Aug 17, 2018 16.35 16.35 16.35 0 +0.00(+0.00%)
Aug 16, 2018 16.40 16.40 16.35 1,070 -0.05(-0.30%)
Aug 15, 2018 16.40 16.40 16.40 16.40 1,000 -0.01(-0.06%)
Aug 14, 2018 16.41 16.41 16.41 16.41 155 -0.05(-0.30%)
Aug 13, 2018 16.80 16.80 16.40 16.46 20,670 -0.29(-1.73%)
Aug 10, 2018 16.75 16.75 16.75 16.75 300 +0.24(+1.45%)
Aug 09, 2018 16.43 16.51 16.43 16.51 600 +0.21(+1.29%)
Aug 08, 2018 16.45 16.49 16.30 16.30 25,731 +0.00(+0.00%)
Aug 07, 2018 16.30 16.30 16.30 20 +0.00(+0.00%)
Aug 06, 2018 16.35 16.35 16.30 16.30 75,636 -0.05(-0.31%)
Aug 03, 2018 16.25 16.49 16.25 16.35 49,900 +0.20(+1.24%)
Aug 02, 2018 16.15 16.15 16.15 60 +0.00(+0.00%)
Aug 01, 2018 16.00 16.15 16.00 16.15 3,030 +0.25(+1.57%)
Jul 31, 2018 15.80 16.00 15.80 15.90 57,524 +0.12(+0.75%)
Jul 30, 2018 15.70 15.90 15.60 15.78 5,835 +0.08(+0.52%)
Jul 26, 2018 15.70 15.70 15.70 0 +0.20(+1.29%)
Jul 25, 2018 15.50 15.75 15.35 15.50 56,551 +0.20(+1.31%)
Jul 23, 2018 15.30 15.30 15.30 0 -0.01(-0.07%)
Jul 20, 2018 15.55 15.55 15.10 15.31 2,264 -0.39(-2.48%)
Jul 13, 2018 15.70 15.70 15.70 0 +0.25(+1.62%)
Jul 11, 2018 15.45 15.45 15.45 0 +0.15(+0.98%)
Jul 06, 2018 15.30 15.30 15.30 1 +0.00(+0.00%)
Jul 05, 2018 15.40 15.40 15.30 15.30 9,707 -0.10(-0.65%)
Jul 03, 2018 15.40 15.40 15.40 0 +0.05(+0.33%)
Jul 02, 2018 15.35 15.35 15.35 15.35 321 -0.05(-0.33%)
Jun 28, 2018 15.40 15.40 15.40 0 -0.05(-0.32%)
Jun 27, 2018 15.45 15.45 15.45 15.45 2,028 +0.00(+0.00%)
Jun 26, 2018 15.50 15.50 15.45 15.45 2,525 +0.05(+0.32%)
Jun 25, 2018 15.40 15.40 15.40 15.40 283 -0.20(-1.28%)
Jun 22, 2018 15.50 15.60 15.50 15.60 1,720 +0.10(+0.65%)
Jun 21, 2018 15.50 15.50 15.50 15.50 700 +0.00(+0.00%)
Jun 19, 2018 15.50 15.50 15.50 0 +0.30(+1.97%)
Jun 15, 2018 15.20 15.20 15.20 0 -0.05(-0.33%)
Jun 14, 2018 15.00 15.25 15.00 15.25 4,000 +0.25(+1.67%)
Jun 13, 2018 15.00 15.00 15.00 15.00 230 +0.10(+0.67%)
Jun 11, 2018 14.90 14.90 14.90 0 +0.00(+0.00%)
Jun 06, 2018 14.90 14.90 14.90 0 +0.00(+0.00%)
Jun 05, 2018 14.80 14.90 14.80 14.90 536 +0.00(+0.00%)
Jun 04, 2018 14.90 14.90 14.90 14.90 192 -0.10(-0.67%)
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.