Atlantic Capital (NQ: ACBI )

23.16 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 14.53 14.88 14.25 14.83 247,961 -0.09(-0.60%)
Jul 28, 2016 14.50 14.93 14.50 14.92 62,301 +0.17(+1.15%)
Jul 27, 2016 14.42 14.79 14.35 14.75 23,660 +0.15(+1.03%)
Jul 26, 2016 14.40 14.69 14.37 14.60 30,657 +0.07(+0.48%)
Jul 25, 2016 14.59 14.71 14.45 14.53 29,033 -0.05(-0.34%)
Jul 22, 2016 14.52 14.68 14.36 14.58 48,174 +0.05(+0.34%)
Jul 21, 2016 14.72 14.96 14.43 14.53 84,313 -0.25(-1.69%)
Jul 20, 2016 14.92 14.96 14.65 14.78 60,812 -0.14(-0.94%)
Jul 19, 2016 15.02 15.10 14.77 14.92 53,003 -0.06(-0.40%)
Jul 18, 2016 15.15 15.30 14.87 14.98 47,555 -0.25(-1.64%)
Jul 15, 2016 15.32 15.35 14.85 15.23 180,974 -0.02(-0.13%)
Jul 14, 2016 15.13 15.39 14.89 15.25 157,682 +0.23(+1.53%)
Jul 13, 2016 15.01 15.10 14.78 15.02 244,415 +0.04(+0.27%)
Jul 12, 2016 14.90 15.01 14.65 14.98 234,652 +0.12(+0.81%)
Jul 11, 2016 14.55 14.90 14.55 14.86 138,151 +0.08(+0.54%)
Jul 08, 2016 14.75 14.59 14.59 14.78 129,445 +0.19(+1.30%)
Jul 07, 2016 14.40 14.75 14.40 14.59 87,637 +0.14(+0.97%)
Jul 05, 2016 14.31 14.51 14.14 14.45 210,500 +0.00(+0.00%)
Jul 01, 2016 14.39 14.45 14.45 14.45 72,300 -0.01(-0.07%)
Jun 30, 2016 14.50 14.50 13.99 14.46 175,151 +0.47(+3.36%)
Jun 29, 2016 13.90 14.01 13.68 13.99 135,382 +0.19(+1.38%)
Jun 28, 2016 13.55 13.89 13.26 13.80 195,417 +0.32(+2.37%)
Jun 27, 2016 13.72 13.89 13.28 13.48 81,977 -0.37(-2.67%)
Jun 24, 2016 14.17 14.38 13.75 13.85 1,698,379 -0.69(-4.75%)
Jun 23, 2016 14.27 14.58 14.23 14.54 218,682 +0.22(+1.54%)
Jun 22, 2016 14.20 14.36 14.12 14.32 116,876 +0.17(+1.20%)
Jun 21, 2016 14.11 14.28 14.06 14.15 79,727 -0.09(-0.63%)
Jun 20, 2016 14.35 14.38 14.08 14.24 128,383 -0.13(-0.90%)
Jun 17, 2016 14.30 14.36 13.99 14.37 194,124 +0.16(+1.13%)
Jun 16, 2016 14.35 14.35 13.99 14.21 54,525 -0.18(-1.25%)
Jun 15, 2016 14.22 14.42 14.16 14.39 120,862 +0.23(+1.62%)
Jun 14, 2016 14.20 14.32 14.02 14.16 55,701 -0.03(-0.21%)
Jun 13, 2016 14.30 14.43 14.12 14.19 67,588 -0.18(-1.25%)
Jun 10, 2016 14.40 14.41 14.32 14.37 20,036 -0.06(-0.42%)
Jun 09, 2016 14.37 14.45 14.25 14.43 53,641 -0.03(-0.21%)
Jun 08, 2016 14.45 14.48 14.27 14.46 74,925 +0.11(+0.77%)
Jun 07, 2016 14.30 14.48 14.27 14.35 155,486 +0.04(+0.28%)
Jun 06, 2016 14.30 14.40 14.20 14.31 52,013 +0.01(+0.07%)
Jun 03, 2016 14.26 14.36 14.20 14.30 36,611 -0.01(-0.07%)
Jun 02, 2016 14.22 14.35 14.15 14.31 27,402 -0.06(-0.42%)
Jun 01, 2016 14.10 14.38 14.03 14.37 33,840 +0.15(+1.05%)
May 31, 2016 14.05 14.36 14.05 14.22 25,195 -0.05(-0.35%)
May 27, 2016 14.24 14.27 14.27 14.27 25,900 +0.05(+0.35%)
May 26, 2016 14.22 14.30 13.90 14.22 33,653 +0.02(+0.14%)
May 25, 2016 14.10 14.27 13.98 14.20 33,504 +0.10(+0.71%)
May 24, 2016 14.04 14.24 13.94 14.10 53,404 +0.09(+0.64%)
May 23, 2016 14.00 14.12 13.83 14.01 71,603 -0.02(-0.14%)
May 20, 2016 14.00 14.33 13.93 14.03 68,396 +0.03(+0.21%)
May 19, 2016 13.91 14.00 13.86 14.00 21,556 +0.00(+0.00%)
May 18, 2016 13.78 14.00 13.76 14.00 46,918 +0.09(+0.65%)
May 17, 2016 14.13 14.15 13.88 13.91 61,105 -0.27(-1.90%)
May 16, 2016 13.98 14.19 13.85 14.18 54,947 +0.17(+1.21%)
May 13, 2016 14.06 14.18 14.05 14.01 28,414 -0.08(-0.57%)
May 12, 2016 14.27 14.35 13.76 14.09 54,293 -0.20(-1.40%)
May 11, 2016 14.48 14.48 14.14 14.29 59,798 -0.14(-0.97%)
May 10, 2016 14.30 14.43 14.10 14.43 39,272 +0.43(+3.07%)
May 09, 2016 14.21 14.29 13.94 14.00 25,227 -0.21(-1.48%)
May 06, 2016 14.30 14.42 14.15 14.21 245,987 -0.18(-1.25%)
May 05, 2016 14.31 14.46 14.31 14.39 56,694 -0.03(-0.21%)
May 04, 2016 14.36 14.49 14.21 14.42 72,307 +0.02(+0.14%)
May 03, 2016 14.15 14.49 14.15 14.40 83,391 +0.17(+1.19%)
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.