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 (%)
Sep 30, 2019 15.40 15.40 15.00 15.00 1,699 +0.07(+0.47%)
Sep 27, 2019 15.15 15.40 14.93 14.93 4,600 -0.22(-1.45%)
Sep 26, 2019 15.18 15.18 15.15 15.15 3,844 -0.01(-0.07%)
Sep 25, 2019 15.15 15.16 15.04 15.16 2,800 +0.14(+0.93%)
Sep 24, 2019 15.15 15.15 15.02 15.02 400 -0.13(-0.86%)
Sep 23, 2019 15.06 15.15 15.06 15.15 800 +0.08(+0.53%)
Sep 20, 2019 15.08 15.08 15.07 15.07 1,100 -0.33(-2.14%)
Sep 19, 2019 15.40 15.40 15.40 15.40 800 +0.02(+0.13%)
Sep 18, 2019 15.38 15.38 15.38 15.38 400 +0.36(+2.40%)
Sep 17, 2019 15.38 15.38 15.02 15.02 4,305 -0.38(-2.45%)
Sep 13, 2019 15.40 15.40 15.40 0 -0.00(-0.02%)
Sep 12, 2019 15.20 15.40 15.20 15.40 2,493 +0.10(+0.65%)
Sep 11, 2019 14.96 15.30 14.96 15.30 2,390 +0.10(+0.66%)
Sep 10, 2019 15.25 15.25 15.20 15.20 300 +0.26(+1.74%)
Sep 09, 2019 14.90 15.00 14.90 14.94 7,500 +0.34(+2.33%)
Sep 06, 2019 14.60 14.89 14.60 14.60 5,800 -0.05(-0.34%)
Sep 05, 2019 14.40 14.65 14.40 14.65 5,500 +0.25(+1.74%)
Sep 04, 2019 14.36 14.40 14.36 14.40 400 +0.20(+1.41%)
Sep 03, 2019 14.25 14.25 14.20 14.20 550 -0.20(-1.39%)
Aug 30, 2019 14.40 14.40 14.40 14.40 200 +0.10(+0.70%)
Aug 29, 2019 14.30 14.50 14.21 14.30 4,885 -0.03(-0.21%)
Aug 27, 2019 14.33 14.33 14.33 0 -0.17(-1.17%)
Aug 22, 2019 14.50 14.50 14.50 0 -0.16(-1.09%)
Aug 20, 2019 14.66 14.66 14.66 0 +0.13(+0.89%)
Aug 19, 2019 14.66 14.66 14.53 14.53 200 +0.20(+1.40%)
Aug 16, 2019 14.33 14.33 14.33 14.33 200 +0.00(+0.00%)
Aug 15, 2019 14.25 14.33 14.23 14.33 5,354 -0.02(-0.14%)
Aug 14, 2019 14.23 14.35 14.23 14.35 450 -0.12(-0.83%)
Aug 13, 2019 14.60 15.00 14.17 14.47 18,586 +0.17(+1.19%)
Aug 12, 2019 14.35 14.35 14.30 14.30 377 -0.14(-0.97%)
Aug 09, 2019 14.45 14.60 14.41 14.44 2,500 +0.09(+0.63%)
Aug 08, 2019 14.55 14.60 14.35 14.35 3,305 -0.02(-0.14%)
Aug 07, 2019 14.40 14.40 14.37 14.37 500 -0.13(-0.90%)
Aug 06, 2019 14.75 14.75 14.50 14.50 10,362 -0.25(-1.69%)
Aug 05, 2019 14.85 14.85 14.65 14.75 2,014 -0.19(-1.27%)
Aug 02, 2019 15.05 15.05 14.80 14.94 5,200 -0.57(-3.68%)
Aug 01, 2019 15.30 15.65 14.90 15.51 2,203 -0.28(-1.77%)
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%)
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.