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 (%)
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.