Atlantic Capital (NQ: ACBI )

24.77 USD +0.49 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 25.26 25.70 25.04 25.46 55,219 +0.10(+0.39%)
Jun 29, 2021 25.94 26.00 25.34 25.36 42,946 -0.35(-1.36%)
Jun 28, 2021 25.87 26.29 25.36 25.71 56,566 -0.31(-1.19%)
Jun 25, 2021 26.40 26.78 25.79 26.02 466,986 -0.40(-1.51%)
Jun 24, 2021 26.18 26.54 25.90 26.42 47,620 +0.34(+1.30%)
Jun 23, 2021 26.31 26.43 25.92 26.08 50,098 -0.15(-0.57%)
Jun 22, 2021 26.37 26.37 25.73 26.23 49,354 -0.21(-0.79%)
Jun 21, 2021 25.64 26.45 25.62 26.44 60,325 +1.14(+4.51%)
Jun 18, 2021 25.74 26.33 25.00 25.30 128,836 -1.26(-4.74%)
Jun 17, 2021 27.50 27.72 26.35 26.56 56,858 -0.86(-3.14%)
Jun 16, 2021 27.21 27.64 26.77 27.42 50,861 +0.02(+0.07%)
Jun 15, 2021 27.24 27.68 26.99 27.40 63,239 +0.24(+0.88%)
Jun 14, 2021 28.02 28.24 26.87 27.16 46,762 -0.94(-3.35%)
Jun 11, 2021 28.01 28.75 27.78 28.10 94,306 +0.34(+1.22%)
Jun 10, 2021 28.13 28.13 27.62 27.76 57,304 -0.22(-0.79%)
Jun 09, 2021 28.30 28.31 27.77 27.98 45,498 -0.47(-1.65%)
Jun 08, 2021 28.56 28.61 28.23 28.45 41,723 -0.25(-0.87%)
Jun 07, 2021 28.36 28.80 28.33 28.70 59,547 +0.41(+1.45%)
Jun 04, 2021 28.56 28.72 27.96 28.29 34,415 -0.28(-0.98%)
Jun 03, 2021 27.95 28.93 27.95 28.57 70,657 +0.54(+1.93%)
Jun 02, 2021 28.73 28.86 27.93 28.03 78,642 -0.61(-2.13%)
Jun 01, 2021 28.32 28.89 27.98 28.64 79,393 +0.52(+1.85%)
May 28, 2021 28.37 28.37 27.72 28.12 27,476 -0.12(-0.42%)
May 27, 2021 27.36 28.34 27.30 28.24 56,867 +1.18(+4.36%)
May 26, 2021 26.40 27.21 26.40 27.06 87,870 +0.72(+2.73%)
May 25, 2021 27.21 27.45 26.33 26.34 98,363 -0.83(-3.05%)
May 24, 2021 27.48 27.48 26.87 27.17 33,845 -0.31(-1.13%)
May 21, 2021 27.43 28.29 27.13 27.48 36,637 +0.42(+1.55%)
May 20, 2021 26.96 27.53 26.50 27.06 41,649 -0.01(-0.04%)
May 19, 2021 27.05 27.07 26.19 27.07 32,111 -0.28(-1.02%)
May 18, 2021 27.89 28.39 27.34 27.35 30,088 -0.64(-2.29%)
May 17, 2021 27.48 28.16 27.44 27.99 48,016 +0.37(+1.34%)
May 14, 2021 27.34 27.74 27.05 27.62 36,788 +0.42(+1.54%)
May 13, 2021 26.48 27.29 26.20 27.20 87,671 +0.75(+2.84%)
May 12, 2021 26.76 27.65 26.15 26.45 70,065 -0.17(-0.64%)
May 11, 2021 26.71 27.44 26.29 26.62 50,174 -0.12(-0.45%)
May 10, 2021 27.27 27.88 26.62 26.74 64,967 -0.55(-2.02%)
May 07, 2021 26.87 27.36 25.58 27.29 42,498 +0.11(+0.40%)
May 06, 2021 27.17 27.30 26.47 27.18 24,988 +0.01(+0.04%)
May 05, 2021 27.49 27.49 26.68 27.17 38,927 +0.12(+0.44%)
May 04, 2021 27.13 27.30 26.39 27.05 33,802 -0.20(-0.73%)
May 03, 2021 27.03 27.77 26.62 27.25 51,502 +0.50(+1.87%)
Apr 30, 2021 26.27 26.82 26.25 26.75 79,100 +0.21(+0.79%)
Apr 29, 2021 26.29 28.00 25.95 26.54 56,167 +0.59(+2.27%)
Apr 28, 2021 26.37 26.37 25.35 25.95 67,543 -0.34(-1.29%)
Apr 27, 2021 26.96 27.00 25.78 26.29 62,498 -0.56(-2.09%)
Apr 26, 2021 26.90 28.93 26.78 26.85 63,091 +0.63(+2.40%)
Apr 23, 2021 24.79 27.22 24.79 26.22 80,200 +1.63(+6.63%)
Apr 22, 2021 24.72 25.10 24.00 24.59 48,521 +0.05(+0.20%)
Apr 21, 2021 23.92 24.81 23.92 24.54 50,695 +0.54(+2.25%)
Apr 20, 2021 24.24 24.38 23.86 24.00 64,441 -0.43(-1.76%)
Apr 19, 2021 24.97 25.08 24.32 24.43 49,158 -0.64(-2.55%)
Apr 16, 2021 24.87 25.25 24.37 25.07 59,200 +0.46(+1.87%)
Apr 15, 2021 24.82 24.90 24.00 24.61 36,311 -0.05(-0.20%)
Apr 14, 2021 24.08 24.77 24.08 24.66 56,281 +0.53(+2.20%)
Apr 13, 2021 24.53 24.65 23.88 24.13 39,502 -0.30(-1.23%)
Apr 12, 2021 24.46 24.52 24.33 24.43 20,292 -0.03(-0.12%)
Apr 09, 2021 24.49 24.88 23.22 24.46 47,200 +0.01(+0.04%)
Apr 08, 2021 24.22 24.51 23.99 24.45 50,406 +0.00(+0.00%)
Apr 07, 2021 24.80 24.85 24.18 24.45 58,536 -0.08(-0.33%)
Apr 06, 2021 24.47 25.08 24.43 24.53 159,045 +0.04(+0.16%)
Apr 05, 2021 24.42 24.73 23.85 24.49 56,562 +0.29(+1.20%)
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.