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 (%)
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%)
Jun 01, 2018 15.00 15.00 15.00 15.00 30,000 +0.10(+0.67%)
May 30, 2018 14.90 14.90 14.90 25 +0.10(+0.67%)
May 29, 2018 14.80 14.80 14.80 14.80 5,056 +0.10(+0.68%)
May 25, 2018 14.70 14.70 14.70 0 +0.00(+0.00%)
May 23, 2018 14.70 14.70 14.70 0 +0.15(+1.03%)
May 15, 2018 14.55 14.55 14.55 0 +0.10(+0.69%)
May 14, 2018 14.45 14.45 14.45 14.45 1,732 -0.10(-0.69%)
May 11, 2018 14.55 14.55 14.55 14.55 7,500 +0.05(+0.34%)
May 10, 2018 14.25 14.50 14.25 14.50 6,055 +0.10(+0.69%)
May 09, 2018 14.40 14.40 14.40 14.40 410 -0.10(-0.69%)
May 04, 2018 14.50 14.50 14.50 0 +0.15(+1.05%)
May 03, 2018 14.20 14.35 14.20 14.35 14,000 +0.00(+0.00%)
May 02, 2018 13.90 14.36 13.90 14.35 32,182 +0.50(+3.61%)
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.