Atlantic Capital (NQ: ACBI )

24.36 USD +0.14 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 18.60 19.40 18.60 19.30 80,230 +0.65(+3.49%)
Jul 28, 2017 18.50 18.70 18.50 18.65 22,317 -0.10(-0.53%)
Jul 27, 2017 18.90 18.95 18.55 18.75 39,751 +0.00(+0.00%)
Jul 26, 2017 18.75 18.90 18.58 18.75 60,594 -0.10(-0.53%)
Jul 25, 2017 18.75 18.91 18.65 18.85 82,267 +0.20(+1.07%)
Jul 24, 2017 18.70 18.75 18.55 18.65 23,058 +0.05(+0.27%)
Jul 21, 2017 18.55 18.65 18.40 18.60 55,858 +0.10(+0.54%)
Jul 20, 2017 18.60 18.70 18.35 18.50 33,638 +0.00(+0.00%)
Jul 19, 2017 18.50 18.70 18.35 18.50 34,914 -0.05(-0.27%)
Jul 18, 2017 18.65 18.85 18.48 18.55 74,756 -0.25(-1.33%)
Jul 17, 2017 18.55 18.95 18.45 18.80 58,245 +0.25(+1.35%)
Jul 14, 2017 18.40 18.55 18.35 18.55 83,417 -0.05(-0.27%)
Jul 13, 2017 18.95 18.95 18.40 18.60 48,229 -0.25(-1.33%)
Jul 12, 2017 18.80 19.00 18.75 18.85 55,950 +0.05(+0.27%)
Jul 11, 2017 19.10 19.20 18.70 18.80 72,985 -0.35(-1.83%)
Jul 10, 2017 19.10 19.45 19.00 19.15 95,759 -0.15(-0.78%)
Jul 07, 2017 19.05 19.30 18.95 19.30 45,510 +0.25(+1.31%)
Jul 06, 2017 19.15 19.30 18.92 19.05 54,226 -0.20(-1.04%)
Jul 05, 2017 19.15 19.30 19.00 19.25 45,766 +0.00(+0.00%)
Jul 03, 2017 19.00 19.35 18.90 19.25 40,466 +0.25(+1.32%)
Jun 30, 2017 19.15 19.15 18.95 19.00 44,086 -0.20(-1.04%)
Jun 29, 2017 19.15 19.20 18.80 19.20 74,411 +0.25(+1.32%)
Jun 28, 2017 18.90 19.25 18.73 18.95 63,559 +0.15(+0.80%)
Jun 27, 2017 18.70 18.90 18.60 18.80 67,772 +0.10(+0.53%)
Jun 26, 2017 18.55 18.95 18.35 18.70 78,229 +0.10(+0.54%)
Jun 23, 2017 18.70 18.70 18.25 18.60 457,047 -0.05(-0.27%)
Jun 22, 2017 18.50 18.80 18.31 18.65 120,055 +0.15(+0.81%)
Jun 21, 2017 18.70 18.90 18.27 18.50 127,693 -0.15(-0.80%)
Jun 20, 2017 18.75 18.90 18.55 18.65 75,277 -0.20(-1.06%)
Jun 19, 2017 19.05 19.10 18.65 18.85 75,309 +0.00(+0.00%)
Jun 16, 2017 19.20 19.25 18.80 18.85 160,304 -0.35(-1.82%)
Jun 15, 2017 19.05 19.35 18.95 19.20 89,010 +0.00(+0.00%)
Jun 14, 2017 19.35 19.40 19.15 19.20 101,906 -0.17(-0.90%)
Jun 13, 2017 19.35 19.50 19.15 19.38 186,287 +0.02(+0.13%)
Jun 12, 2017 19.25 19.45 19.00 19.35 129,747 +0.15(+0.78%)
Jun 09, 2017 18.80 19.45 18.80 19.20 68,257 +0.55(+2.95%)
Jun 08, 2017 18.35 18.80 18.35 18.65 58,565 +0.35(+1.91%)
Jun 07, 2017 18.50 18.60 18.30 18.30 52,299 -0.10(-0.54%)
Jun 06, 2017 18.55 18.55 18.23 18.40 91,581 -0.15(-0.81%)
Jun 05, 2017 18.75 18.80 18.45 18.55 220,421 -0.10(-0.54%)
Jun 02, 2017 18.70 19.25 18.65 18.65 94,249 -0.05(-0.27%)
Jun 01, 2017 18.55 18.80 18.35 18.70 36,353 +0.15(+0.81%)
May 31, 2017 18.50 18.65 18.20 18.55 146,899 +0.10(+0.54%)
May 30, 2017 18.65 18.65 18.30 18.45 67,368 -0.20(-1.07%)
May 26, 2017 18.70 18.95 18.45 18.65 121,146 -0.15(-0.80%)
May 25, 2017 18.75 18.85 18.30 18.80 51,338 +0.05(+0.27%)
May 24, 2017 19.15 19.20 19.15 18.75 163,267 -0.50(-2.60%)
May 23, 2017 19.05 19.45 18.80 19.25 101,982 +0.15(+0.79%)
May 22, 2017 19.10 19.17 18.55 19.10 130,479 +0.05(+0.26%)
May 19, 2017 18.90 19.15 18.90 19.05 67,954 +0.05(+0.26%)
May 18, 2017 18.60 19.10 18.60 19.00 71,549 +0.35(+1.88%)
May 17, 2017 18.95 19.15 18.60 18.65 98,951 -0.60(-3.12%)
May 16, 2017 19.10 19.30 19.02 19.25 81,839 +0.05(+0.26%)
May 15, 2017 18.50 19.20 18.50 19.20 41,862 +0.80(+4.35%)
May 12, 2017 18.45 18.60 18.29 18.40 77,985 -0.15(-0.81%)
May 11, 2017 18.40 18.65 18.40 18.55 54,096 +0.05(+0.27%)
May 10, 2017 18.60 18.60 18.25 18.50 86,964 -0.25(-1.33%)
May 09, 2017 19.05 19.10 18.60 18.75 36,715 -0.30(-1.57%)
May 08, 2017 19.05 19.35 18.90 19.05 38,455 +0.05(+0.26%)
May 05, 2017 19.20 19.35 18.80 19.00 37,154 -0.15(-0.78%)
May 04, 2017 18.55 19.25 18.50 19.15 73,393 +0.55(+2.96%)
May 03, 2017 18.15 18.60 18.15 18.60 73,528 +0.30(+1.64%)
May 02, 2017 18.90 19.00 18.20 18.30 59,693 -0.70(-3.68%)
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.