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, 2019 15.50 15.90 15.50 15.79 1,600 +0.29(+1.87%)
Jul 30, 2019 15.25 15.75 15.25 15.50 3,237 +0.14(+0.91%)
Jul 29, 2019 14.75 15.38 14.75 15.36 4,606 -0.14(-0.90%)
Jul 26, 2019 15.20 15.51 15.00 15.50 47,800 +0.30(+1.97%)
Jul 25, 2019 14.50 15.20 14.50 15.20 92,970 +1.00(+7.04%)
Jul 24, 2019 14.20 14.20 14.20 6 +0.00(+0.00%)
Jul 23, 2019 14.25 14.25 14.20 14.20 1,243 -0.05(-0.35%)
Jul 18, 2019 14.25 14.25 14.25 0 +0.05(+0.35%)
Jul 16, 2019 14.20 14.20 14.20 0 -0.10(-0.70%)
Jul 12, 2019 14.30 14.30 14.30 0 -0.20(-1.38%)
Jul 11, 2019 14.30 14.50 14.05 14.50 1,546 +0.20(+1.40%)
Jul 09, 2019 14.30 14.30 14.30 0 +0.23(+1.63%)
Jul 08, 2019 14.18 14.18 14.07 14.07 840 +0.02(+0.14%)
Jul 03, 2019 14.05 14.05 14.05 0 +0.04(+0.29%)
Jul 02, 2019 14.05 14.05 14.01 14.01 400 -0.19(-1.34%)
Jul 01, 2019 14.16 14.20 14.16 14.20 3,393 +0.00(+0.00%)
Jun 28, 2019 14.25 14.25 14.20 14.20 300 -0.28(-1.93%)
Jun 18, 2019 14.48 14.48 14.48 0 +0.27(+1.90%)
Jun 17, 2019 14.21 14.21 14.21 14.21 178 -0.28(-1.93%)
Jun 14, 2019 14.49 14.49 14.49 10 +0.00(+0.00%)
Jun 13, 2019 14.49 14.49 14.49 12 +0.00(+0.00%)
Jun 12, 2019 14.49 14.49 14.49 20 +0.00(+0.00%)
Jun 10, 2019 14.49 14.49 14.49 0 +0.01(+0.07%)
Jun 07, 2019 14.36 14.50 14.36 14.48 5,100 +0.08(+0.56%)
Jun 06, 2019 14.40 14.40 14.40 10 +0.00(+0.00%)
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%)
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.