Atlantic Capital (NQ: ACBI )

27.05 USD -0.30 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 11.46 11.61 11.18 11.40 164,600 -0.14(-1.21%)
May 28, 2020 12.22 12.22 11.46 11.54 112,376 -0.35(-2.94%)
May 27, 2020 11.78 11.99 11.33 11.89 164,479 +0.67(+5.97%)
May 26, 2020 11.20 11.43 11.01 11.22 165,599 +0.57(+5.35%)
May 22, 2020 10.95 11.02 10.52 10.65 46,300 -0.25(-2.29%)
May 21, 2020 10.94 11.04 10.75 10.90 68,258 -0.04(-0.37%)
May 20, 2020 10.76 11.01 10.76 10.94 102,045 +0.44(+4.19%)
May 19, 2020 11.00 11.64 10.21 10.50 78,549 -0.63(-5.66%)
May 18, 2020 10.55 11.16 10.55 11.13 123,694 +1.18(+11.86%)
May 15, 2020 9.920 10.10 9.560 9.950 76,100 +0.15(+1.53%)
May 14, 2020 9.720 9.800 9.180 9.800 105,871 -0.06(-0.61%)
May 13, 2020 10.41 10.76 9.500 9.860 144,535 -0.69(-6.54%)
May 12, 2020 11.37 11.37 10.51 10.55 106,548 -0.78(-6.88%)
May 11, 2020 11.73 11.79 11.04 11.33 117,395 -0.39(-3.33%)
May 08, 2020 11.45 11.76 11.43 11.72 81,400 +0.64(+5.78%)
May 07, 2020 11.18 11.25 10.87 11.08 63,231 +0.17(+1.56%)
May 06, 2020 11.52 11.61 10.82 10.91 48,031 -0.43(-3.79%)
May 05, 2020 12.40 12.42 11.26 11.34 54,463 -0.57(-4.79%)
May 04, 2020 11.93 12.03 11.64 11.91 54,823 -0.19(-1.57%)
May 01, 2020 12.15 12.40 11.83 12.10 88,600 -0.45(-3.59%)
Apr 30, 2020 12.90 13.01 12.12 12.55 95,620 -0.91(-6.76%)
Apr 29, 2020 13.34 13.98 12.86 13.46 82,818 +0.73(+5.73%)
Apr 28, 2020 12.61 12.82 12.13 12.73 53,835 +0.64(+5.29%)
Apr 27, 2020 10.92 12.19 10.92 12.09 65,181 +1.09(+9.91%)
Apr 24, 2020 10.86 11.17 10.57 11.00 63,500 -0.16(-1.43%)
Apr 23, 2020 10.94 11.30 10.89 11.16 60,836 +0.15(+1.36%)
Apr 22, 2020 11.19 11.20 10.88 11.01 32,105 +0.15(+1.38%)
Apr 21, 2020 10.47 10.92 10.44 10.86 34,644 -0.11(-1.00%)
Apr 20, 2020 10.91 11.35 10.55 10.97 30,323 -0.36(-3.18%)
Apr 17, 2020 10.61 11.46 10.08 11.33 60,700 +1.01(+9.79%)
Apr 16, 2020 10.61 10.86 9.870 10.32 123,835 -0.19(-1.81%)
Apr 15, 2020 10.95 11.17 10.48 10.51 73,195 -1.03(-8.93%)
Apr 14, 2020 11.66 12.00 11.24 11.54 50,245 +0.03(+0.26%)
Apr 13, 2020 12.37 12.37 11.28 11.51 44,503 -0.97(-7.77%)
Apr 09, 2020 11.41 12.61 11.41 12.48 130,000 +1.32(+11.83%)
Apr 08, 2020 11.20 11.49 11.01 11.16 140,028 +0.09(+0.81%)
Apr 07, 2020 11.81 12.00 10.93 11.07 98,382 -0.41(-3.57%)
Apr 06, 2020 11.04 11.62 11.04 11.48 96,237 +0.93(+8.82%)
Apr 03, 2020 10.66 12.28 10.26 10.55 62,300 -0.27(-2.50%)
Apr 02, 2020 10.48 11.24 10.14 10.82 73,575 +0.23(+2.17%)
Apr 01, 2020 11.55 12.19 10.47 10.59 94,833 -1.28(-10.78%)
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.