Altabancorp - ALTA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2021	44.9	44.16	44.16	45.2	44.08	442,274
September 29, 2021	44.48	44.72	44.72	44.89	43.7	56,593
September 28, 2021	44.51	44.22	44.22	45.22	43.8	95,446
September 27, 2021	42.18	44.4	44.4	44.46	41.9	80,352
September 24, 2021	41.05	41.79	41.79	41.84	41	49,346
September 23, 2021	40.72	41.57	41.57	41.8	40.64	330,440
September 22, 2021	40.44	40.4	40.4	40.95	40.37	217,168
September 21, 2021	40.05	40.29	40.29	40.6	39.63	158,626
September 20, 2021	39.39	39.86	39.86	40.95	39.11	208,913
September 17, 2021	40.16	40.2	40.2	40.85	39.91	144,752
September 16, 2021	41.79	40.03	40.03	41.79	39.85	43,063
September 15, 2021	39.7	40.57	40.57	40.58	39.7	74,872
September 14, 2021	40.52	39.71	39.71	40.69	39.48	154,962
September 13, 2021	40.47	40.35	40.35	40.59	39.94	70,134
September 10, 2021	40.91	40.09	40.09	41	40.04	96,929
September 09, 2021	40.67	40.56	40.56	41.18	40.34	161,340
September 08, 2021	40.8	40.53	40.53	41.15	40.2	84,029
September 07, 2021	41.46	41.07	41.07	41.81	41.03	55,248
September 03, 2021	41.53	41.29	41.29	41.66	41.11	24,918
September 02, 2021	41.77	41.57	41.57	42.14	41.42	42,981
September 01, 2021	41.55	41.8	41.8	41.97	40.82	90,064
August 31, 2021	41.43	41.52	41.52	41.91	41.1	64,358
August 30, 2021	42.21	41.22	41.22	42.31	41.22	62,929
August 27, 2021	41.95	42.01	42.01	42.72	41.93	250,933
August 26, 2021	42.17	41.73	41.73	42.17	41.64	58,033
August 25, 2021	42.31	41.98	41.98	42.72	41.93	81,898
August 24, 2021	42.3	42.18	42.18	42.44	42.04	36,470
August 23, 2021	42.19	42.31	42.31	42.49	42.04	71,229
August 20, 2021	40.88	41.89	41.89	42.13	40.88	72,518
August 19, 2021	40.66	41.18	41.18	41.33	40.66	46,883
August 18, 2021	41.73	41.16	41.16	42.15	41.16	26,702
August 17, 2021	41.83	41.75	41.75	41.83	40.86	33,736
August 16, 2021	41.71	42.1	42.1	42.19	41.08	23,123
August 13, 2021	42.45	41.85	41.85	42.45	41.7	18,167
August 12, 2021	42.92	42.27	42.27	42.92	42.19	22,150
August 11, 2021	42.54	42.78	42.78	42.8	42.05	109,257
August 10, 2021	41.87	42.35	42.35	42.56	41.73	38,702
August 09, 2021	41.95	41.98	41.98	42.63	41.74	40,861
August 06, 2021	41.79	42.39	42.39	42.83	41.79	47,138
August 05, 2021	40.94	41.26	41.26	41.43	40.89	26,997
August 04, 2021	40.42	40.69	40.69	41.07	40.26	55,052
August 03, 2021	40.5	40.97	40.97	41.16	39.88	31,662
August 02, 2021	40.61	40.38	40.38	41.72	40.32	42,070
July 30, 2021	40.89	40.39	40.39	41.31	40.25	40,174
July 29, 2021	41.01	41.07	41.07	41.41	40.23	30,227
July 28, 2021	40.34	40.71	40.71	41.09	39.76	44,875
July 27, 2021	40.15	40.03	40.03	40.73	39.8	45,648
July 26, 2021	40.27	40.51	40.51	40.87	40.27	26,102
July 23, 2021	40.32	40.2	40.2	40.45	39.82	44,153
July 22, 2021	41	39.89	39.89	41	39.73	28,853
July 21, 2021	40.89	41.03	41.03	41.53	40.89	50,624
July 20, 2021	39.5	40.32	40.32	41.47	39.5	127,167
July 19, 2021	40	39.44	39.44	40.17	39.34	71,994
July 16, 2021	42.16	40.95	40.95	42.16	40.95	64,584
July 15, 2021	41.62	41.81	41.81	42.16	41.21	100,169
July 14, 2021	41.47	41.58	41.58	42.12	41.12	44,740
July 13, 2021	42.8	41.36	41.36	42.8	41.29	43,534
July 12, 2021	41.88	42.55	42.55	42.64	41.88	24,804
July 09, 2021	41.63	42.66	42.66	42.67	41.63	19,774
July 08, 2021	41.06	41.03	41.03	41.74	40.82	37,706

Altabancorp (ALTA) NASDAQ