Atlantic Capital (NQ: ACBI )

29.53 USD -0.50 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 12.05 12.51 11.36 11.87 123,732 -0.28(-2.30%)
Mar 30, 2020 11.69 12.16 11.11 12.15 98,916 +0.48(+4.11%)
Mar 27, 2020 11.50 12.07 11.15 11.67 73,200 -0.30(-2.51%)
Mar 26, 2020 10.62 12.07 10.62 11.97 81,692 +1.49(+14.22%)
Mar 25, 2020 10.75 10.81 10.18 10.48 88,208 -0.19(-1.78%)
Mar 24, 2020 10.08 10.71 9.860 10.67 87,024 +1.16(+12.20%)
Mar 23, 2020 9.760 9.760 8.890 9.510 96,904 -0.21(-2.16%)
Mar 20, 2020 10.88 11.01 9.400 9.720 166,900 -1.24(-11.31%)
Mar 19, 2020 9.920 11.26 9.560 10.96 141,481 +1.05(+10.60%)
Mar 18, 2020 12.99 13.04 9.900 9.910 156,516 -3.87(-28.08%)
Mar 17, 2020 12.76 13.81 12.30 13.78 124,723 +1.25(+9.98%)
Mar 16, 2020 14.95 14.95 12.52 12.53 95,520 -2.09(-14.30%)
Mar 13, 2020 14.44 14.90 13.71 14.62 107,200 +0.88(+6.40%)
Mar 12, 2020 13.79 14.62 12.73 13.74 104,344 -0.85(-5.83%)
Mar 11, 2020 15.26 15.26 14.41 14.59 110,346 -1.10(-7.01%)
Mar 10, 2020 15.28 15.70 14.69 15.69 93,322 +0.79(+5.30%)
Mar 09, 2020 15.85 15.85 14.72 14.90 90,103 -1.98(-11.73%)
Mar 06, 2020 16.78 17.15 16.40 16.88 129,100 -0.79(-4.47%)
Mar 05, 2020 18.50 18.50 17.44 17.67 70,614 -0.81(-4.38%)
Mar 04, 2020 18.36 18.52 17.95 18.48 63,817 +0.23(+1.26%)
Mar 03, 2020 18.67 18.67 18.01 18.25 77,213 -0.50(-2.67%)
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.