Dark

ALTA
Altabancorp Common Stock
stock NASDAQ

Inactive

Sep 30, 2021

44.16USD-1.252%(-0.56)438,569

Pre-market

0.00USD-100.000%(-44.72)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-30	44.9000	45.2000	44.0800	44.16	-1.252%	438,569	0.000%
2021-09-29	44.4800	44.8900	43.7000	44.72	+1.131%	56,593	-1.252%
2021-09-28	44.5100	45.2200	43.8000	44.22	-0.405%	95,446	-0.136%
2021-09-27	42.1800	44.4600	41.9000	44.40	+6.322%	80,352	-0.541%
2021-09-24	41.1500	41.7800	41.0900	41.76	+0.457%	49,346	+5.747%
2021-09-23	40.7200	41.8000	40.6400	41.57	+2.896%	330,440	+6.230%
2021-09-22	40.4400	40.9499	40.3700	40.40	+0.273%	217,168	+9.307%
2021-09-21	40.0500	40.6000	39.6300	40.29	+1.079%	158,626	+9.605%
2021-09-20	39.3900	40.9500	39.1100	39.86	-0.846%	208,913	+10.788%
2021-09-17	40.1600	40.8500	39.9100	40.20	+0.425%	144,752	+9.851%
2021-09-16	41.7850	41.7850	39.8500	40.03	-1.331%	43,063	+10.317%
2021-09-15	39.7000	40.5800	39.7000	40.57	+2.166%	73,693	+8.849%
2021-09-14	40.5200	40.6900	39.4800	39.71	-1.586%	154,512	+11.206%
2021-09-13	40.4700	40.5900	39.9400	40.35	+0.649%	69,256	+9.442%
2021-09-10	40.9100	41.0000	40.0400	40.09	-1.159%	96,929	+10.152%
2021-09-09	40.6700	41.1800	40.3400	40.56	+0.074%	161,340	+8.876%
2021-09-08	40.8000	41.1500	40.2000	40.53	-1.315%	84,029	+8.956%
2021-09-07	41.4600	41.8100	41.0300	41.07	-0.533%	54,922	+7.524%
2021-09-03	41.5300	41.6600	41.1100	41.29	-0.674%	24,918	+6.951%
2021-09-02	41.7700	42.1400	41.4200	41.57	-0.550%	42,981	+6.230%
2021-09-01	41.5500	41.9700	40.8200	41.80	+0.674%	90,064	+5.646%
2021-08-31	41.4300	41.9100	41.1000	41.52	+0.728%	64,358	+6.358%
2021-08-30	42.2100	42.3050	41.2200	41.22	-1.881%	62,929	+7.132%
2021-08-27	41.9500	42.7200	41.9300	42.01	+0.671%	250,933	+5.118%
2021-08-26	42.1700	42.1700	41.6400	41.73	-0.596%	58,033	+5.823%
2021-08-25	42.3100	42.7200	41.9300	41.98	-0.474%	81,898	+5.193%
2021-08-24	42.3000	42.4400	42.0400	42.18	-0.307%	36,470	+4.694%
2021-08-23	42.1900	42.4900	42.0400	42.31	+1.003%	71,229	+4.372%
2021-08-20	40.8800	42.1300	40.8800	41.89	+1.724%	72,518	+5.419%
2021-08-19	40.6600	41.3300	40.6600	41.18	+0.049%	46,883	+7.237%
2021-08-18	41.7300	42.1500	41.1600	41.16	-1.413%	26,702	+7.289%
2021-08-17	41.8300	41.8300	40.8600	41.75	-0.831%	33,736	+5.772%
2021-08-16	41.7100	42.1900	41.0800	42.10	+0.549%	23,123	+4.893%
2021-08-13	42.3400	42.3400	41.6300	41.87	-0.946%	17,900	+5.469%
2021-08-12	42.9200	42.9200	42.1900	42.27	-1.192%	22,150	+4.471%
2021-08-11	42.5400	42.8000	42.0500	42.78	+1.015%	109,257	+3.226%
2021-08-10	41.8700	42.5600	41.7300	42.35	+0.881%	38,702	+4.274%
2021-08-09	41.9500	42.6300	41.7400	41.98	-0.967%	40,861	+5.193%
2021-08-06	41.7900	42.8300	41.7900	42.39	+2.739%	47,138	+4.176%
2021-08-05	40.9400	41.4300	40.8900	41.26	+1.401%	26,997	+7.029%
2021-08-04	40.4200	41.0700	40.2600	40.69	-0.683%	55,052	+8.528%
2021-08-03	40.5000	41.1600	39.8800	40.97	+1.461%	31,662	+7.786%
2021-08-02	40.6100	41.7200	40.3200	40.38	-0.025%	42,070	+9.361%
2021-07-30	40.8900	41.3100	40.2500	40.39	-1.656%	40,174	+9.334%
2021-07-29	41.0100	41.4100	40.2300	41.07	+0.884%	30,227	+7.524%
2021-07-28	40.3400	41.0900	39.7600	40.71	+1.699%	44,875	+8.475%
2021-07-27	40.1500	40.7300	39.8000	40.03	-1.185%	45,648	+10.317%
2021-07-26	40.2700	40.8700	40.2700	40.51	+0.771%	26,102	+9.010%
2021-07-23	40.3200	40.4500	39.8200	40.20	+0.777%	44,153	+9.851%
2021-07-22	41.0000	41.0000	39.7300	39.89	-2.778%	28,853	+10.704%
2021-07-21	40.8900	41.5300	40.8900	41.03	+1.761%	50,624	+7.629%
2021-07-20	39.5000	41.4700	39.5000	40.32	+2.231%	127,167	+9.524%
2021-07-19	40.0000	40.1650	39.3400	39.44	-3.687%	71,994	+11.968%
2021-07-16	42.1600	42.1600	40.9500	40.95	-2.057%	64,584	+7.839%
2021-07-15	41.6200	42.1600	41.2100	41.81	+0.553%	100,169	+5.621%
2021-07-14	41.4700	42.1200	41.1200	41.58	+0.532%	44,740	+6.205%
2021-07-13	42.8000	42.8000	41.2900	41.36	-2.797%	43,534	+6.770%
2021-07-12	41.8800	42.6400	41.8800	42.55	-0.258%	24,804	+3.784%
2021-07-09	41.6300	42.6700	41.6300	42.66	+4.100%	19,774	+3.516%
2021-07-08	41.1600	41.7300	40.8200	40.98	-2.521%	37,669	+7.760%
2021-07-07	43.1400	43.1400	41.6700	42.04	-0.143%	52,259	+5.043%
2021-07-06	43.3000	43.3000	41.7300	42.10	-2.816%	40,809	+4.893%
2021-07-02	44.1700	44.1700	43.0900	43.32	-1.478%	23,497	+1.939%
2021-07-01	43.3100	43.9800	43.3100	43.97	+1.524%	31,960	+0.432%
2021-06-30	43.1900	43.5000	43.1000	43.31	+0.441%	49,654	+1.963%
2021-06-29	43.5500	43.9100	42.9000	43.12	-0.599%	52,386	+2.412%
2021-06-28	43.8800	43.8800	42.8600	43.38	-1.610%	70,219	+1.798%
2021-06-25	44.3500	45.0100	43.9400	44.09	-0.023%	308,074	+0.159%
2021-06-24	43.8200	44.1500	43.5000	44.10	+1.170%	109,510	+0.136%
2021-06-23	43.8200	44.1500	43.3400	43.59	-0.183%	125,592	+1.308%
2021-06-22	43.9000	43.9000	42.8000	43.67	-0.092%	172,069	+1.122%
2021-06-21	42.3100	44.0700	42.3100	43.71	+4.419%	171,966	+1.030%
2021-06-18	43.6500	43.9200	41.8400	41.86	-5.551%	123,683	+5.495%
2021-06-17	45.4900	45.6200	43.7400	44.32	-2.163%	120,814	-0.361%
2021-06-16	45.1100	45.5700	44.5600	45.30	+0.155%	139,890	-2.517%
2021-06-15	45.1300	45.7700	44.8900	45.23	+0.645%	88,235	-2.366%
2021-06-14	46.0750	46.0750	44.5300	44.94	-1.512%	63,349	-1.736%
2021-06-11	45.2000	46.0000	45.0200	45.63	+1.513%	82,386	-3.222%
2021-06-10	46.2100	46.3200	44.9400	44.95	-2.048%	58,669	-1.758%
2021-06-09	46.1000	46.1000	45.5500	45.89	-0.671%	52,831	-3.770%
2021-06-08	46.0100	46.4700	45.6000	46.20	+0.435%	108,466	-4.416%
2021-06-07	46.2600	46.7700	45.8500	46.00	-0.022%	146,057	-4.000%
2021-06-04	45.8800	46.0700	45.5800	46.01	+0.087%	88,500	-4.021%
2021-06-03	45.6700	46.1800	45.4500	45.97	+0.657%	59,826	-3.937%
2021-06-02	46.0000	46.3400	45.3500	45.67	-0.674%	85,770	-3.306%
2021-06-01	46.3600	46.5000	45.6800	45.98	-0.043%	217,796	-3.958%
2021-05-28	46.0400	47.0700	45.1200	46.00	-0.022%	72,007	-4.000%
2021-05-27	46.3200	46.5900	45.7000	46.01	+0.261%	133,002	-4.021%
2021-05-26	45.2800	46.1700	45.0600	45.89	+1.191%	109,679	-3.770%
2021-05-25	46.1200	46.5700	45.0600	45.35	-1.627%	144,940	-2.624%
2021-05-24	46.2900	46.2900	45.3200	46.10	-0.281%	127,442	-4.208%
2021-05-21	46.2600	46.7800	46.0100	46.23	+1.182%	252,758	-4.478%
2021-05-20	46.7500	46.7500	45.2200	45.69	-2.455%	442,890	-3.349%
2021-05-19	45.0100	47.8000	45.0000	46.84	+10.031%	935,996	-5.722%
2021-05-18	42.3100	43.2500	42.2700	42.57	-2.003%	66,769	+3.735%
2021-05-17	43.1900	43.4900	42.7900	43.44	+0.695%	23,676	+1.657%
2021-05-14	42.6494	43.2500	42.4400	43.14	+1.101%	38,273	+2.364%
2021-05-13	41.1700	42.9300	41.1700	42.67	+2.819%	74,992	+3.492%
2021-05-12	41.3200	41.6050	39.9950	41.50	+0.582%	119,017	+6.410%
2021-05-11	41.1400	41.7000	40.6900	41.26	-0.913%	56,570	+7.029%
2021-05-10	41.7900	42.2299	40.7000	41.64	-0.573%	75,630	+6.052%
2021-05-07	41.2100	43.1300	40.8000	41.88	+0.215%	64,060	+5.444%
2021-05-06	41.3100	41.9400	40.9000	41.79	+0.966%	59,646	+5.671%
2021-05-05	41.5100	41.5100	40.6000	41.39	-0.241%	29,858	+6.692%
2021-05-04	41.4000	41.8600	40.5500	41.49	-0.384%	35,536	+6.435%
2021-05-03	42.0000	42.4600	41.1900	41.65	-0.240%	27,381	+6.026%
2021-04-30	41.9500	42.3800	40.7800	41.75	-1.277%	45,752	+5.772%
2021-04-29	43.2500	43.3500	41.8500	42.29	-2.220%	49,169	+4.422%
2021-04-28	43.1400	43.4400	42.8100	43.25	+0.558%	27,733	+2.104%
2021-04-27	42.7900	43.2900	41.2600	43.01	+0.186%	42,110	+2.674%
2021-04-26	43.5000	43.6900	42.8000	42.93	-0.740%	23,799	+2.865%
2021-04-23	42.6000	43.7600	42.6000	43.25	+1.502%	35,207	+2.104%
2021-04-22	43.4800	43.5900	42.3000	42.61	-1.571%	30,613	+3.638%
2021-04-21	42.6300	43.3600	42.6300	43.29	+0.651%	24,879	+2.010%
2021-04-20	43.5200	43.5200	42.0401	43.01	-0.486%	58,346	+2.674%
2021-04-19	43.1300	43.6400	42.9100	43.22	-0.621%	33,541	+2.175%
2021-04-16	43.1800	43.8011	42.5200	43.49	+1.826%	33,436	+1.541%
2021-04-15	42.5000	42.9000	42.0200	42.71	+0.211%	35,267	+3.395%
2021-04-14	41.8500	42.8800	41.8500	42.62	+1.525%	89,968	+3.613%
2021-04-13	42.1400	42.2000	41.6600	41.98	-0.710%	32,496	+5.193%
2021-04-12	42.5100	43.1911	41.8600	42.28	-0.165%	14,700	+4.447%
2021-04-09	42.5000	42.5600	41.9400	42.35	+0.403%	21,932	+4.274%
2021-04-08	41.3700	42.3600	41.3700	42.18	+1.030%	32,064	+4.694%
2021-04-07	42.0700	42.5600	41.1100	41.75	-0.595%	58,008	+5.772%
2021-04-06	42.3000	43.1500	41.8800	42.00	-0.943%	20,422	+5.143%
2021-04-05	42.8400	43.3200	41.2600	42.40	-0.118%	43,329	+4.151%
2021-04-01	41.9100	42.6000	41.1000	42.45	+0.975%	55,365	+4.028%
2021-03-31	41.8000	43.3457	41.5000	42.04	+0.574%	50,935	+5.043%
2021-03-30	42.4000	42.4000	40.6000	41.80	-0.595%	43,317	+5.646%
2021-03-29	42.2700	43.9000	41.3200	42.05	-1.268%	48,181	+5.018%
2021-03-26	42.1100	44.6700	41.7300	42.59	+0.876%	38,340	+3.686%
2021-03-25	40.6900	42.5650	38.3000	42.22	+3.227%	46,507	+4.595%
2021-03-24	39.9900	41.6850	39.9900	40.90	+3.781%	93,134	+7.971%
2021-03-23	40.4500	40.4900	39.4100	39.41	-3.359%	64,022	+12.053%
2021-03-22	41.9900	42.6300	39.7500	40.78	-3.204%	57,552	+8.288%
2021-03-19	39.7600	42.1300	38.4950	42.13	+5.404%	212,117	+4.818%
2021-03-18	38.5000	40.5500	38.5000	39.97	+3.175%	152,924	+10.483%
2021-03-17	38.2000	39.0100	37.2785	38.74	+0.467%	27,648	+13.991%
2021-03-16	37.5800	39.0300	36.0920	38.56	+1.207%	78,996	+14.523%
2021-03-15	37.9200	38.9750	35.6400	38.10	-1.372%	23,159	+15.906%
2021-03-12	39.0600	39.4900	38.4700	38.63	-0.617%	37,380	+14.315%
2021-03-11	38.7800	39.2000	37.8500	38.87	+0.361%	30,288	+13.609%
2021-03-10	38.2700	38.7600	37.9300	38.73	+2.596%	34,426	+14.020%
2021-03-09	37.7400	38.3100	36.4400	37.75	-0.553%	40,783	+16.980%
2021-03-08	36.9300	38.2400	36.7300	37.96	+3.377%	52,721	+16.333%
2021-03-05	35.6200	36.7400	35.0000	36.72	+4.556%	38,582	+20.261%
2021-03-04	35.5400	36.4300	34.3700	35.12	-1.293%	35,395	+25.740%
2021-03-03	34.9100	36.5250	34.9100	35.58	+1.919%	50,282	+24.115%
2021-03-02	35.6500	35.6500	34.9072	34.91	-2.622%	14,262	+26.497%
2021-03-01	34.7400	35.8500	34.6856	35.85	+4.155%	21,777	+23.180%
2021-02-26	35.0300	35.4800	33.6311	34.42	-1.375%	41,183	+28.298%
2021-02-25	36.2900	36.6300	32.6600	34.90	-3.431%	68,480	+26.533%
2021-02-24	36.5400	36.5400	35.7000	36.14	-0.878%	40,779	+22.191%
2021-02-23	35.5200	36.5200	35.0800	36.46	+2.416%	65,919	+21.119%
2021-02-22	34.8500	35.9600	34.8500	35.60	+0.764%	25,933	+24.045%
2021-02-19	34.6000	35.4700	34.5000	35.33	+1.552%	45,907	+24.993%
2021-02-18	35.0000	35.0000	34.2500	34.79	-0.996%	19,660	+26.933%
2021-02-17	34.7700	35.4900	34.7300	35.14	+0.142%	22,973	+25.669%
2021-02-16	35.2800	35.3700	34.3800	35.09	+1.387%	41,394	+25.848%
2021-02-12	35.0400	35.3800	34.3100	34.61	-1.843%	28,453	+27.593%
2021-02-11	35.3700	35.4100	34.7800	35.26	+1.206%	35,556	+25.241%
2021-02-10	34.4500	35.5150	34.4500	34.84	+1.132%	46,361	+26.751%
2021-02-09	33.7500	34.4500	33.5000	34.45	+2.044%	66,008	+28.186%
2021-02-08	34.1400	34.2300	33.2201	33.76	-1.200%	64,642	+30.806%
2021-02-05	34.4900	34.4900	33.0500	34.17	-0.175%	43,519	+29.236%
2021-02-04	33.4700	34.3900	33.4600	34.23	+1.754%	50,943	+29.010%
2021-02-03	33.5900	34.0200	33.2200	33.64	-0.591%	39,802	+31.272%
2021-02-02	33.6000	34.1400	32.5400	33.84	+1.989%	45,576	+30.496%
2021-02-01	32.6100	33.1800	31.8800	33.18	+3.011%	36,869	+33.092%
2021-01-29	33.7600	34.5900	31.8600	32.21	-4.506%	98,061	+37.100%
2021-01-28	34.7700	34.7700	32.3900	33.73	+0.687%	175,303	+30.922%
2021-01-27	32.5300	33.8100	32.5000	33.50	-0.593%	76,769	+31.821%
2021-01-26	34.0900	34.0900	33.1000	33.70	-0.266%	25,771	+31.039%
2021-01-25	32.6700	34.0000	32.5200	33.79	+2.394%	80,384	+30.690%
2021-01-22	31.8300	33.0000	31.8300	33.00	+2.484%	49,462	+33.818%
2021-01-21	32.2400	32.5100	31.9900	32.20	-0.155%	65,343	+37.143%
2021-01-20	31.2800	32.4700	31.1500	32.25	+2.805%	74,180	+36.930%
2021-01-19	31.0800	31.5700	30.8500	31.37	+0.868%	38,740	+40.771%
2021-01-15	30.9600	31.3700	30.8400	31.10	-0.671%	43,767	+41.994%
2021-01-14	29.4600	31.6681	29.4600	31.31	+6.424%	68,836	+41.041%
2021-01-13	29.7600	29.7600	29.0000	29.42	-2.097%	24,376	+50.102%
2021-01-12	28.4900	30.2700	28.4900	30.05	+3.265%	46,801	+46.955%
2021-01-11	28.8300	29.1250	28.8300	29.10	+0.345%	24,911	+51.753%
2021-01-08	29.5400	29.6800	28.0600	29.00	-3.010%	28,957	+52.276%
2021-01-07	29.9100	30.7399	29.1100	29.90	+0.538%	32,118	+47.692%
2021-01-06	28.2600	30.0000	28.2600	29.74	+7.754%	53,843	+48.487%
2021-01-05	28.1300	28.6000	27.2200	27.60	-1.499%	42,908	+60.000%
2021-01-04	28.3300	28.5800	27.1800	28.02	+0.358%	46,011	+57.602%
2020-12-31	27.9100	28.2000	27.2883	27.92	+0.613%	43,393	+58.166%
2020-12-30	27.1900	27.9200	27.0500	27.75	+1.985%	22,279	+59.135%
2020-12-29	27.3700	27.3700	26.7717	27.21	-1.413%	21,955	+62.293%
2020-12-28	27.8200	28.0950	26.8900	27.60	-0.217%	33,882	+60.000%
2020-12-24	27.5000	27.6700	26.8400	27.66	+0.545%	10,803	+59.653%
2020-12-23	27.4100	28.4000	26.9500	27.51	+0.255%	34,349	+60.523%
2020-12-22	26.9400	27.8200	26.5300	27.44	+1.970%	31,070	+60.933%
2020-12-21	26.1100	26.9100	25.7500	26.91	+2.319%	69,707	+64.103%
2020-12-18	28.9800	28.9800	25.6600	26.30	-8.074%	196,491	+67.909%
2020-12-17	30.4400	30.4400	28.4000	28.61	-4.950%	31,083	+54.352%
2020-12-16	30.3600	30.7968	30.0200	30.10	-1.408%	47,362	+46.711%
2020-12-15	29.5400	30.7300	29.3900	30.53	+3.107%	57,995	+44.645%
2020-12-14	29.9000	30.2285	29.4800	29.61	-0.804%	48,587	+49.139%
2020-12-11	29.1100	29.9300	28.6750	29.85	+0.913%	41,553	+47.940%
2020-12-10	29.0700	29.7400	28.7800	29.58	+1.545%	35,794	+49.290%
2020-12-09	29.1600	29.3800	28.9200	29.13	+0.726%	28,551	+51.596%
2020-12-08	27.7900	28.9800	27.7900	28.92	+3.286%	20,208	+52.697%
2020-12-07	27.8000	28.2500	27.7500	28.00	-0.356%	31,582	+57.714%
2020-12-04	27.2400	28.2500	27.2400	28.10	+2.592%	22,848	+57.153%
2020-12-03	28.1600	28.1600	27.2500	27.39	-1.828%	15,835	+61.227%
2020-12-02	27.7400	28.0900	27.4000	27.90	+0.541%	17,664	+58.280%
2020-12-01	28.0500	28.1000	27.5200	27.75	+1.277%	30,382	+59.135%
2020-11-30	26.9100	27.6800	26.9100	27.40	-0.109%	37,469	+61.168%
2020-11-27	27.5000	27.5000	26.4500	27.43	-0.975%	20,020	+60.992%
2020-11-25	27.1500	28.0000	26.7700	27.70	+0.691%	19,716	+59.422%
2020-11-24	27.4400	27.7300	27.0600	27.51	+2.002%	37,459	+60.523%
2020-11-23	27.0000	27.2400	26.6000	26.97	+0.410%	25,583	+63.737%
2020-11-20	26.2700	27.1000	26.0600	26.86	+0.524%	31,081	+64.408%
2020-11-19	26.0100	26.7200	26.0100	26.72	+1.829%	16,464	+65.269%
2020-11-18	27.2700	27.2700	26.1800	26.24	-2.526%	24,341	+68.293%
2020-11-17	26.6200	27.1500	26.1500	26.92	-0.737%	19,383	+64.042%
2020-11-16	28.4900	28.4900	26.6400	27.12	+1.497%	51,351	+62.832%
2020-11-13	26.0000	26.9800	26.0000	26.72	+2.769%	27,229	+65.269%
2020-11-12	26.4700	27.0000	25.8600	26.00	-3.882%	31,741	+69.846%
2020-11-11	27.1000	27.1000	26.2000	27.05	-0.916%	41,036	+63.253%
2020-11-10	26.9700	27.9400	26.5600	27.30	+4.159%	55,284	+61.758%
2020-11-09	24.5200	27.7500	24.5200	26.21	+15.259%	47,262	+68.485%
2020-11-06	23.6400	23.6400	22.6700	22.74	-2.445%	11,665	+94.195%
2020-11-05	22.6900	23.9600	22.4000	23.31	+1.702%	21,319	+89.447%
2020-11-04	23.2900	23.2900	21.9500	22.92	-4.500%	31,880	+92.670%
2020-11-03	23.1800	24.0000	23.1800	24.00	+6.054%	38,458	+84.000%
2020-11-02	22.0900	22.6800	22.0100	22.63	+3.950%	17,671	+95.139%
2020-10-30	22.0400	22.0800	21.6000	21.77	+0.601%	26,989	+102.848%
2020-10-29	21.6000	22.1500	21.4800	21.64	-0.597%	13,856	+104.067%
2020-10-28	21.4300	22.0400	21.4300	21.77	-1.180%	22,425	+102.848%
2020-10-27	22.4300	22.6100	22.0300	22.03	-3.207%	16,597	+100.454%
2020-10-26	22.9900	23.3200	22.3000	22.76	-2.108%	11,500	+94.025%
2020-10-23	22.9600	23.4000	22.7400	23.25	+1.131%	14,229	+89.935%
2020-10-22	22.4900	23.2000	21.9700	22.99	+2.634%	24,084	+92.084%
2020-10-21	22.0100	22.5600	22.0100	22.40	+0.224%	13,305	+97.143%
2020-10-20	22.0000	22.6100	21.9500	22.35	+2.055%	12,051	+97.584%
2020-10-19	22.2500	22.3500	21.9000	21.90	-1.617%	15,900	+101.644%
2020-10-16	22.0200	22.6800	22.0000	22.26	+0.270%	27,552	+98.383%
2020-10-15	21.6000	22.3500	21.5000	22.20	+1.277%	36,551	+98.919%
2020-10-14	21.9100	22.2100	21.8600	21.92	-1.395%	20,486	+101.460%
2020-10-13	22.1800	22.5700	22.0600	22.23	-0.715%	25,239	+98.650%
2020-10-12	21.7700	22.7300	21.4100	22.39	+1.912%	22,766	+97.231%
2020-10-09	22.0600	22.1200	21.1700	21.97	+1.058%	13,726	+101.001%
2020-10-08	21.8400	22.6300	19.6600	21.74	+0.369%	42,663	+103.128%
2020-10-07	21.0900	21.9300	21.0200	21.66	+2.849%	42,852	+103.878%
2020-10-06	21.7000	21.9900	20.9400	21.06	-2.770%	50,043	+109.687%
2020-10-05	21.2300	21.7500	20.9500	21.66	+3.192%	43,989	+103.878%
2020-10-02	20.4700	21.2200	20.4700	20.99	+1.745%	29,597	+110.386%
2020-10-01	20.0300	20.7500	19.7900	20.63	+2.535%	42,901	+114.057%
2020-09-30	20.0500	20.3200	20.0500	20.12	+0.199%	25,044	+119.483%
2020-09-29	19.9400	20.1200	19.6500	20.08	-0.100%	17,148	+119.920%
2020-09-28	19.5300	20.2200	19.5300	20.10	+4.199%	16,775	+119.701%
2020-09-25	18.7600	19.5000	18.7600	19.29	+1.207%	22,629	+128.927%
2020-09-24	19.2200	19.5600	19.0100	19.06	-0.418%	31,000	+131.689%
2020-09-23	19.5900	20.2200	19.0600	19.14	-2.147%	44,910	+130.721%
2020-09-22	20.1600	20.1600	19.5100	19.56	-2.395%	56,752	+125.767%
2020-09-21	20.9900	21.2200	20.0100	20.04	-7.522%	70,262	+120.359%
2020-09-18	20.5600	21.8500	20.2300	21.67	+6.330%	181,659	+103.784%
2020-09-17	20.2700	20.5800	20.1400	20.38	-0.342%	38,409	+116.683%
2020-09-16	20.4000	20.6700	20.3600	20.45	+0.689%	47,397	+115.941%
2020-09-15	20.6500	20.6500	20.2600	20.31	-1.646%	28,106	+117.430%
2020-09-14	20.4500	20.9900	20.4500	20.65	+1.424%	33,049	+113.850%
2020-09-11	20.5000	20.5900	20.2500	20.36	-0.049%	28,296	+116.896%
2020-09-10	20.3500	20.6100	20.2000	20.37	+0.543%	34,785	+116.789%
2020-09-09	20.1600	20.3700	19.7700	20.26	+1.249%	30,899	+117.966%
2020-09-08	20.3500	20.3500	19.4800	20.01	-3.333%	37,300	+120.690%
2020-09-04	21.0400	21.0400	20.3000	20.70	-0.097%	15,319	+113.333%
2020-09-03	20.7500	20.9400	20.4200	20.72	+0.729%	15,790	+113.127%
2020-09-02	20.4300	20.9000	20.2800	20.57	0.000%	18,856	+114.682%
2020-09-01	20.6200	20.7500	20.2800	20.57	-0.242%	21,763	+114.682%
2020-08-31	20.7600	21.0000	20.6100	20.62	-0.722%	31,583	+114.161%
2020-08-28	20.6000	20.8400	20.4200	20.77	+1.664%	32,143	+112.614%
2020-08-27	20.5100	20.5800	20.3200	20.43	+0.690%	14,145	+116.153%
2020-08-26	20.1400	20.5000	19.7600	20.29	-0.442%	33,541	+117.644%
2020-08-25	20.8000	20.8000	20.1600	20.38	-0.488%	14,541	+116.683%
2020-08-24	19.8800	20.8100	19.8100	20.48	+3.696%	33,740	+115.625%
2020-08-21	19.9800	19.9800	19.6600	19.75	-0.953%	25,111	+123.595%
2020-08-20	19.6500	20.1600	19.6500	19.94	+0.050%	12,924	+121.464%
2020-08-19	19.6500	20.4400	19.6500	19.93	+1.168%	20,866	+121.576%
2020-08-18	20.0400	20.1700	19.4900	19.70	-2.427%	17,818	+124.162%
2020-08-17	20.8800	21.9800	19.9000	20.19	-1.560%	16,081	+118.722%
2020-08-14	20.5800	20.6700	20.1700	20.51	-0.437%	17,841	+115.310%
2020-08-13	21.0400	21.2900	20.2500	20.60	-1.718%	13,783	+114.369%
2020-08-12	21.4800	22.0000	20.8700	20.96	-0.190%	28,419	+110.687%
2020-08-11	20.2000	21.3700	20.2000	21.00	+6.168%	92,567	+110.286%
2020-08-10	19.4500	20.4200	19.3800	19.78	+1.540%	61,331	+123.256%
2020-08-07	19.0700	19.6700	18.9000	19.48	+0.568%	57,561	+126.694%
2020-08-06	19.6200	19.6200	19.2900	19.37	-1.325%	25,203	+127.981%
2020-08-05	19.6200	19.8700	18.9600	19.63	+1.657%	29,236	+124.962%
2020-08-04	19.2600	20.2400	18.6000	19.31	-0.822%	17,958	+128.690%
2020-08-03	19.0300	19.9900	19.0300	19.47	+3.840%	28,046	+126.810%
2020-07-31	19.8100	20.7500	18.6800	18.75	-8.178%	105,342	+135.520%
2020-07-30	20.1000	20.4700	19.7700	20.42	-0.487%	22,249	+116.259%
2020-07-29	20.1300	21.0000	20.1300	20.52	+0.441%	23,298	+115.205%
2020-07-28	20.0200	20.6800	20.0200	20.43	+0.344%	8,064	+116.153%
2020-07-27	20.4100	20.9300	20.0000	20.36	-0.925%	13,879	+116.896%
2020-07-24	20.6200	20.7800	20.2200	20.55	+0.244%	12,720	+114.891%
2020-07-23	20.4200	20.8400	20.0200	20.50	-1.347%	22,360	+115.415%
2020-07-22	21.1000	21.1700	20.1600	20.78	-3.214%	18,446	+112.512%
2020-07-21	20.8400	21.5500	20.5500	21.47	+5.245%	20,496	+105.682%
2020-07-20	20.6600	21.0500	20.3500	20.40	-3.683%	11,051	+116.471%
2020-07-17	21.1700	21.3300	20.7000	21.18	+0.953%	23,544	+108.499%
2020-07-16	21.3200	21.5000	20.6900	20.98	-1.917%	20,543	+110.486%
2020-07-15	21.0000	22.6900	20.7000	21.39	+3.383%	81,539	+106.452%
2020-07-14	20.3600	20.7300	19.8400	20.69	+1.174%	37,738	+113.436%
2020-07-13	20.9500	21.0700	20.1800	20.45	-1.588%	35,066	+115.941%
2020-07-10	19.8000	20.8000	19.8000	20.78	+5.643%	15,057	+112.512%
2020-07-09	20.2200	20.2500	19.2300	19.67	-3.056%	36,931	+124.504%
2020-07-08	19.9600	20.5600	18.7600	20.29	-0.928%	53,523	+117.644%
2020-07-07	21.3700	22.2500	20.4300	20.48	-5.360%	42,244	+115.625%
2020-07-06	20.8000	23.9400	20.8000	21.64	+0.698%	37,020	+104.067%
2020-07-02	19.8100	24.0000	19.8100	21.49	-2.363%	43,134	+105.491%
2020-07-01	20.0000	24.5000	18.9400	22.01	-2.047%	13,561	+100.636%
2020-06-30	21.9200	22.7800	21.7300	22.47	+2.369%	67,019	+96.529%
2020-06-29	20.9500	22.1800	20.8100	21.95	+5.326%	229,954	+101.185%
2020-06-26	21.5200	21.5200	20.7200	20.84	-5.100%	186,513	+111.900%
2020-06-25	20.6300	21.9600	20.6300	21.96	+5.831%	36,637	+101.093%
2020-06-24	21.3900	21.3900	20.2000	20.75	-5.121%	36,524	+112.819%
2020-06-23	22.6700	22.6700	21.7800	21.87	-1.531%	31,029	+101.920%
2020-06-22	21.6900	22.5000	21.6900	22.21	+0.817%	44,715	+98.829%
2020-06-19	21.7000	22.0400	21.3700	22.03	+2.992%	83,493	+100.454%
2020-06-18	20.8500	21.9200	20.8500	21.39	+0.754%	14,723	+106.452%
2020-06-17	23.9700	23.9700	21.0800	21.23	-5.434%	27,486	+108.008%
2020-06-16	22.7900	23.2400	21.6800	22.45	+3.504%	26,190	+96.704%
2020-06-15	20.1700	21.9200	20.1700	21.69	+2.650%	27,710	+103.596%
2020-06-12	22.1500	22.1500	20.3800	21.13	+0.811%	39,653	+108.992%
2020-06-11	21.7800	22.0500	20.7800	20.96	-10.504%	60,640	+110.687%
2020-06-10	24.6300	24.6300	22.9300	23.42	-5.374%	29,439	+88.557%
2020-06-09	24.7200	25.2600	24.0800	24.75	-2.674%	30,718	+78.424%
2020-06-08	24.8600	25.9900	24.8600	25.43	+5.914%	38,384	+73.653%
2020-06-05	24.8600	25.1400	23.2800	24.01	+4.120%	80,872	+83.923%
2020-06-04	22.7200	23.1200	21.0700	23.06	+0.174%	42,499	+91.500%
2020-06-03	23.0700	23.7100	22.7600	23.02	+1.994%	30,154	+91.833%
2020-06-02	23.5200	23.5200	22.0100	22.57	-2.799%	25,570	+95.658%
2020-06-01	25.0300	25.5500	23.1500	23.22	-6.258%	56,527	+90.181%
2020-05-29	23.2400	27.3200	23.2000	24.77	+5.270%	109,739	+78.280%
2020-05-28	25.2000	25.4800	23.4200	23.53	-3.959%	35,254	+87.675%
2020-05-27	22.8000	25.0000	22.2300	24.50	+10.560%	58,018	+80.245%
2020-05-26	21.2500	23.2900	21.2500	22.16	+8.521%	45,289	+99.278%
2020-05-22	20.5400	20.5400	19.8200	20.42	-0.342%	15,671	+116.259%
2020-05-21	20.6100	21.1500	20.3400	20.49	-1.585%	17,348	+115.520%
2020-05-20	19.6700	21.0200	18.8600	20.82	+8.381%	38,547	+112.104%
2020-05-19	20.7000	20.9200	19.2100	19.21	-8.174%	27,560	+129.880%
2020-05-18	19.1000	21.0800	19.1000	20.92	+10.864%	47,741	+111.090%
2020-05-15	18.2300	19.1000	17.9800	18.87	+3.568%	38,769	+134.022%
2020-05-14	17.7100	18.2300	16.8100	18.22	-0.817%	44,514	+142.371%
2020-05-13	18.4500	19.0900	17.4100	18.37	-2.079%	56,842	+140.392%
2020-05-12	20.0600	20.0600	18.6500	18.76	-6.713%	38,955	+135.394%
2020-05-11	20.9000	20.9000	19.6300	20.11	-4.329%	31,521	+119.592%
2020-05-08	20.3400	21.2900	20.3300	21.02	+6.377%	24,781	+110.086%
2020-05-07	20.2400	20.3500	19.4700	19.76	+0.203%	35,823	+123.482%
2020-05-06	20.5700	20.5700	19.4100	19.72	-3.286%	39,995	+123.935%
2020-05-05	22.5200	22.5200	20.3600	20.39	-6.425%	31,941	+116.577%
2020-05-04	20.7700	21.7900	20.5600	21.79	+2.493%	42,833	+102.662%
2020-05-01	20.6200	21.4100	19.9100	21.26	-1.024%	41,986	+107.714%
2020-04-30	21.8800	21.9900	21.0400	21.48	-5.249%	45,805	+105.587%
2020-04-29	21.0000	23.2900	21.0000	22.67	+8.158%	56,311	+94.795%
2020-04-28	20.9400	20.9900	20.2600	20.96	+3.609%	32,523	+110.687%
2020-04-27	19.3900	20.4200	19.2000	20.23	+7.037%	34,138	+118.290%
2020-04-24	18.5500	19.1500	17.9700	18.90	+2.773%	24,731	+133.651%
2020-04-23	17.9300	18.6800	17.7700	18.39	+4.906%	30,528	+140.131%
2020-04-22	18.5000	18.5000	17.0600	17.53	-2.988%	22,649	+151.911%
2020-04-21	17.2600	18.1000	17.1400	18.07	+0.166%	33,930	+144.383%
2020-04-20	16.8200	18.3200	16.8200	18.04	+3.204%	39,575	+144.789%
2020-04-17	16.8500	17.7200	16.6200	17.48	+7.702%	34,246	+152.632%
2020-04-16	16.6500	17.3000	15.6100	16.23	-3.794%	45,786	+172.089%
2020-04-15	18.2200	18.4000	16.6400	16.87	-12.272%	45,086	+161.766%

.dark-mode .FGJ4N0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FGJ4N0{ color: #333333; background-color: white; border: 2px solid #333333; }ALTAAltabancorp Common Stockstock NASDAQ

ALTA
Altabancorp Common Stock
stock NASDAQ