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 (%)
Jul 31, 2018 18.00 18.20 17.80 17.85 72,563 -0.10(-0.56%)
Jul 30, 2018 18.15 18.38 17.85 17.95 43,513 -0.25(-1.37%)
Jul 27, 2018 18.90 18.90 18.05 18.20 73,600 -0.65(-3.45%)
Jul 26, 2018 19.40 19.40 17.38 18.85 69,337 -0.10(-0.53%)
Jul 25, 2018 19.45 19.45 18.70 18.95 61,215 -0.45(-2.32%)
Jul 24, 2018 19.60 19.60 19.35 19.40 31,591 -0.15(-0.77%)
Jul 23, 2018 19.65 19.85 19.50 19.55 109,985 -0.10(-0.51%)
Jul 20, 2018 19.55 19.67 19.50 19.65 46,636 +0.05(+0.26%)
Jul 19, 2018 19.55 19.65 19.45 19.60 40,163 +0.05(+0.26%)
Jul 18, 2018 19.45 19.60 19.40 19.55 95,884 +0.05(+0.26%)
Jul 17, 2018 19.65 19.70 19.35 19.50 55,222 -0.15(-0.76%)
Jul 16, 2018 19.65 19.75 19.50 19.65 42,797 +0.05(+0.26%)
Jul 13, 2018 19.90 20.00 19.45 19.60 40,921 -0.30(-1.51%)
Jul 12, 2018 20.00 20.05 19.45 19.90 100,663 +0.00(+0.00%)
Jul 11, 2018 19.95 20.15 19.85 19.90 39,787 -0.05(-0.25%)
Jul 10, 2018 20.35 20.35 19.75 19.95 44,720 -0.25(-1.24%)
Jul 09, 2018 20.10 20.30 19.85 20.20 40,808 +0.15(+0.75%)
Jul 06, 2018 19.90 20.15 19.85 20.05 60,131 +0.15(+0.75%)
Jul 05, 2018 19.85 19.95 19.65 19.90 52,466 +0.10(+0.51%)
Jul 03, 2018 19.80 19.80 19.80 0 -0.05(-0.25%)
Jul 02, 2018 19.60 19.85 19.60 19.85 57,442 +0.20(+1.02%)
Jun 29, 2018 20.20 19.55 19.65 76,108 -0.30(-1.50%)
Jun 28, 2018 20.00 20.10 19.80 19.95 64,522 +0.00(+0.00%)
Jun 27, 2018 20.50 20.50 19.90 19.95 62,479 -0.50(-2.44%)
Jun 26, 2018 20.65 20.65 20.40 20.45 66,430 -0.15(-0.73%)
Jun 25, 2018 20.85 20.95 20.55 20.60 77,118 -0.40(-1.90%)
Jun 22, 2018 20.85 21.15 20.75 21.00 923,970 +0.20(+0.96%)
Jun 21, 2018 21.15 21.20 20.00 20.80 148,276 -0.30(-1.42%)
Jun 20, 2018 21.20 21.25 21.05 21.10 106,029 -0.10(-0.47%)
Jun 19, 2018 20.85 21.25 20.85 21.20 117,709 +0.20(+0.95%)
Jun 18, 2018 20.85 21.15 20.65 21.00 99,872 +0.10(+0.48%)
Jun 15, 2018 20.90 20.90 20.90 140,453 +0.00(+0.00%)
Jun 14, 2018 20.95 21.00 20.70 20.90 76,308 +0.00(+0.00%)
Jun 13, 2018 20.60 21.05 20.60 20.90 110,246 +0.15(+0.72%)
Jun 12, 2018 20.85 20.95 20.50 20.75 174,231 -0.10(-0.48%)
Jun 11, 2018 20.60 21.35 20.60 20.85 289,898 +0.25(+1.21%)
Jun 08, 2018 21.30 21.40 20.30 20.60 961,074 -0.70(-3.29%)
Jun 07, 2018 21.30 21.60 21.15 21.30 107,752 +0.00(+0.00%)
Jun 06, 2018 20.95 21.30 146,208 +0.30(+1.43%)
Jun 05, 2018 21.45 21.50 20.95 21.00 143,964 -0.40(-1.87%)
Jun 04, 2018 21.40 21.55 21.15 21.40 94,926 +0.10(+0.47%)
Jun 01, 2018 21.10 21.50 21.05 21.30 64,071 +0.30(+1.43%)
May 31, 2018 21.00 21.30 20.65 21.00 102,592 +0.05(+0.24%)
May 30, 2018 20.95 21.25 20.80 20.95 126,285 +0.15(+0.72%)
May 29, 2018 20.85 20.92 20.55 20.80 75,712 -0.20(-0.95%)
May 25, 2018 21.00 21.00 21.00 0 +0.30(+1.45%)
May 24, 2018 20.80 20.95 18.75 20.70 147,355 -0.10(-0.48%)
May 23, 2018 20.65 20.90 20.40 20.80 63,632 +0.10(+0.48%)
May 22, 2018 20.75 21.00 20.65 20.70 119,691 -0.15(-0.72%)
May 21, 2018 20.55 20.85 20.40 20.85 89,107 +0.35(+1.71%)
May 18, 2018 20.85 20.85 20.45 20.50 92,630 -0.25(-1.20%)
May 17, 2018 20.65 20.90 20.45 20.75 55,915 +0.15(+0.73%)
May 16, 2018 20.30 20.62 20.20 20.60 82,421 +0.30(+1.48%)
May 15, 2018 20.10 20.40 20.10 20.30 54,363 +0.25(+1.25%)
May 14, 2018 20.10 20.25 19.90 20.05 55,104 -0.05(-0.25%)
May 11, 2018 19.95 20.25 19.85 20.10 114,864 +0.20(+1.01%)
May 10, 2018 19.80 19.98 19.60 19.90 69,954 +0.10(+0.51%)
May 09, 2018 19.65 19.85 19.60 19.80 89,172 +0.15(+0.76%)
May 08, 2018 19.50 19.75 19.50 19.65 76,617 +0.10(+0.51%)
May 07, 2018 19.60 19.65 19.45 19.55 62,806 -0.05(-0.26%)
May 04, 2018 19.40 19.80 19.30 19.60 60,922 +0.20(+1.03%)
May 03, 2018 19.50 19.50 19.23 19.40 51,641 -0.10(-0.51%)
May 02, 2018 19.40 19.70 19.20 19.50 57,905 +0.10(+0.52%)
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.