Atlantic Capital (NQ: ACBI )

24.16 USD +0.38 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 18.86 19.08 18.83 18.92 23,100 -0.03(-0.16%)
Nov 27, 2019 18.98 19.02 18.81 18.95 47,500 +0.08(+0.42%)
Nov 26, 2019 19.03 19.16 18.81 18.87 80,288 -0.18(-0.94%)
Nov 25, 2019 18.69 19.12 18.64 19.05 62,512 +0.34(+1.82%)
Nov 22, 2019 18.75 18.76 18.59 18.71 28,800 +0.06(+0.32%)
Nov 21, 2019 18.76 18.76 18.56 18.65 45,282 -0.02(-0.11%)
Nov 20, 2019 18.70 18.92 18.51 18.67 93,944 -0.15(-0.80%)
Nov 19, 2019 18.71 18.90 18.67 18.82 39,581 +0.17(+0.91%)
Nov 18, 2019 18.82 18.90 18.50 18.65 51,181 -0.17(-0.90%)
Nov 15, 2019 18.97 19.02 18.76 18.82 46,400 +0.00(+0.00%)
Nov 14, 2019 18.69 18.98 18.66 18.82 57,664 +0.03(+0.16%)
Nov 13, 2019 18.78 18.86 18.67 18.79 43,219 -0.18(-0.97%)
Nov 12, 2019 18.91 19.15 18.79 18.98 38,714 +0.02(+0.13%)
Nov 11, 2019 18.78 19.00 18.64 18.95 52,483 +0.10(+0.53%)
Nov 08, 2019 18.96 19.02 18.80 18.85 35,700 -0.13(-0.68%)
Nov 07, 2019 19.16 19.28 18.90 18.98 44,389 -0.01(-0.05%)
Nov 06, 2019 18.99 19.17 18.90 18.99 49,216 -0.03(-0.16%)
Nov 05, 2019 19.11 19.27 18.97 19.02 70,916 +0.01(+0.05%)
Nov 04, 2019 18.96 19.09 18.86 19.01 77,054 +0.18(+0.96%)
Nov 01, 2019 18.72 18.97 18.59 18.83 79,100 +0.18(+0.97%)
Oct 31, 2019 18.92 18.92 18.34 18.65 79,733 -0.29(-1.53%)
Oct 30, 2019 18.87 19.07 18.80 18.94 66,128 -0.06(-0.32%)
Oct 29, 2019 18.76 19.01 18.76 19.00 131,066 +0.11(+0.58%)
Oct 28, 2019 18.36 19.08 18.36 18.89 220,409 +0.76(+4.19%)
Oct 25, 2019 18.50 18.63 17.72 18.13 103,600 +0.20(+1.12%)
Oct 24, 2019 17.79 17.96 17.61 17.93 83,219 +0.08(+0.45%)
Oct 23, 2019 17.77 17.92 17.70 17.85 44,677 +0.05(+0.28%)
Oct 22, 2019 17.67 18.02 17.54 17.80 50,785 +0.05(+0.31%)
Oct 21, 2019 17.54 17.86 17.54 17.75 67,426 +0.36(+2.04%)
Oct 18, 2019 17.16 17.47 17.16 17.39 61,600 +0.11(+0.64%)
Oct 17, 2019 17.22 17.41 17.10 17.28 73,263 +0.13(+0.76%)
Oct 16, 2019 17.19 17.30 17.09 17.15 51,279 -0.01(-0.06%)
Oct 15, 2019 17.04 17.25 16.97 17.16 56,045 +0.17(+1.00%)
Oct 14, 2019 16.97 17.19 16.90 16.99 54,488 -0.05(-0.29%)
Oct 11, 2019 17.26 17.38 17.03 17.04 98,100 +0.08(+0.47%)
Oct 10, 2019 16.95 17.11 16.89 16.96 57,914 +0.05(+0.30%)
Oct 09, 2019 16.87 16.99 16.76 16.91 58,748 +0.14(+0.83%)
Oct 08, 2019 16.93 17.00 16.77 16.77 94,124 -0.31(-1.81%)
Oct 07, 2019 17.13 17.26 17.05 17.08 78,133 -0.07(-0.41%)
Oct 04, 2019 16.93 17.20 16.86 17.15 59,300 +0.26(+1.54%)
Oct 03, 2019 16.90 16.94 16.57 16.89 93,499 -0.03(-0.18%)
Oct 02, 2019 17.02 17.09 16.75 16.92 88,094 -0.18(-1.05%)
Oct 01, 2019 17.44 17.62 17.02 17.10 100,347 -0.24(-1.38%)
Sep 30, 2019 17.77 17.80 17.33 17.34 109,712 -0.36(-2.03%)
Sep 27, 2019 17.90 18.05 17.57 17.70 90,100 -0.10(-0.56%)
Sep 26, 2019 17.91 18.13 17.75 17.80 56,100 -0.18(-1.00%)
Sep 25, 2019 17.75 18.02 17.75 17.98 98,996 +0.22(+1.24%)
Sep 24, 2019 17.87 18.06 17.68 17.76 179,839 -0.23(-1.28%)
Sep 23, 2019 17.87 18.10 17.83 17.99 143,160 -0.03(-0.17%)
Sep 20, 2019 18.01 18.12 17.81 18.02 441,200 -0.01(-0.06%)
Sep 19, 2019 18.08 18.34 17.86 18.03 130,174 -0.10(-0.55%)
Sep 18, 2019 17.94 18.21 17.89 18.13 86,375 +0.12(+0.67%)
Sep 17, 2019 17.84 18.08 17.70 18.01 66,791 +0.03(+0.17%)
Sep 16, 2019 17.86 18.26 17.86 17.98 106,710 -0.10(-0.55%)
Sep 13, 2019 17.74 18.13 17.73 18.08 111,800 +0.37(+2.09%)
Sep 12, 2019 17.50 17.83 17.24 17.71 116,128 +0.10(+0.57%)
Sep 11, 2019 17.06 17.63 16.82 17.61 119,717 +0.54(+3.16%)
Sep 10, 2019 16.56 17.11 16.56 17.07 93,504 +0.50(+3.02%)
Sep 09, 2019 16.04 16.65 16.03 16.57 97,104 +0.60(+3.76%)
Sep 06, 2019 15.11 16.35 15.11 15.97 127,400 -0.55(-3.33%)
Sep 05, 2019 16.15 16.78 16.15 16.52 178,459 +0.49(+3.06%)
Sep 04, 2019 16.24 16.35 16.00 16.03 85,214 -0.13(-0.80%)
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.