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 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%)
May 01, 2018 13.85 13.85 13.85 13.85 1,150 +0.05(+0.36%)
Apr 25, 2018 13.80 13.80 13.80 0 +0.00(+0.00%)
Apr 24, 2018 13.65 13.80 13.65 13.80 18,265 +0.25(+1.85%)
Apr 23, 2018 13.55 13.60 13.55 13.55 575 +0.00(+0.00%)
Apr 19, 2018 13.55 13.55 13.55 0 +0.05(+0.37%)
Apr 16, 2018 13.50 13.50 13.50 0 +0.05(+0.37%)
Apr 12, 2018 13.45 13.45 13.45 0 +0.05(+0.37%)
Apr 10, 2018 13.40 13.40 13.40 0 +0.05(+0.37%)
Apr 06, 2018 13.35 13.35 13.35 0 +0.00(+0.00%)
Apr 05, 2018 13.35 13.35 13.35 13.35 2,305 +0.00(+0.00%)
Apr 04, 2018 13.35 13.35 13.35 13.35 3,684 +0.00(+0.00%)
Mar 29, 2018 13.35 13.35 13.35 0 +0.00(+0.00%)
Mar 28, 2018 13.40 13.40 13.35 13.35 932 -0.05(-0.37%)
Mar 27, 2018 13.45 13.45 13.40 13.40 1,100 -0.10(-0.74%)
Mar 26, 2018 13.55 13.55 13.50 13.50 400 -0.10(-0.74%)
Mar 23, 2018 13.75 13.75 13.60 13.60 5,500 -0.10(-0.73%)
Mar 22, 2018 13.70 13.70 13.70 13.70 850 +0.05(+0.37%)
Mar 21, 2018 13.75 13.75 13.65 13.65 3,145 -0.15(-1.09%)
Mar 16, 2018 13.80 13.80 13.80 0 +0.05(+0.36%)
Mar 09, 2018 13.75 13.75 13.75 0 +0.00(+0.00%)
Mar 08, 2018 13.75 13.75 13.75 13.75 369 +0.00(+0.00%)
Mar 07, 2018 13.80 13.80 13.75 13.75 2,296 +0.00(+0.00%)
Mar 06, 2018 13.60 13.75 13.60 13.75 4,791 +0.05(+0.36%)
Mar 05, 2018 13.70 13.70 13.50 13.70 4,800 +0.00(+0.00%)
Mar 02, 2018 13.50 13.70 13.50 13.70 3,284 +0.20(+1.48%)
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.