Atlantic Capital (NQ: ACBI )

24.22 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 16.65 16.90 16.55 16.75 59,500 -0.05(-0.30%)
Sep 27, 2018 17.00 17.05 16.75 16.80 40,767 -0.15(-0.88%)
Sep 26, 2018 17.10 17.17 16.80 16.95 61,920 -0.10(-0.59%)
Sep 25, 2018 17.30 17.45 17.00 17.05 66,953 -0.25(-1.45%)
Sep 24, 2018 17.45 17.50 17.10 17.30 35,726 -0.20(-1.14%)
Sep 21, 2018 17.45 17.80 17.45 17.50 146,600 +0.00(+0.00%)
Sep 20, 2018 17.55 17.80 17.35 17.50 125,349 +0.05(+0.29%)
Sep 19, 2018 17.70 17.85 17.30 17.45 138,294 -0.30(-1.69%)
Sep 18, 2018 17.85 18.00 17.65 17.75 44,210 -0.05(-0.28%)
Sep 17, 2018 17.90 17.90 17.65 17.80 36,444 -0.05(-0.28%)
Sep 14, 2018 17.75 18.00 17.65 17.85 32,600 +0.10(+0.56%)
Sep 13, 2018 18.00 18.00 17.70 17.75 33,820 -0.15(-0.84%)
Sep 12, 2018 17.85 17.95 17.65 17.90 37,414 +0.05(+0.28%)
Sep 11, 2018 17.95 18.05 17.62 17.85 54,908 -0.10(-0.56%)
Sep 10, 2018 18.15 18.15 17.65 17.95 51,153 -0.15(-0.83%)
Sep 07, 2018 17.95 18.10 17.85 18.10 50,500 +0.10(+0.56%)
Sep 06, 2018 17.90 18.00 17.65 18.00 27,668 +0.05(+0.28%)
Sep 05, 2018 18.15 18.15 17.80 17.95 27,189 -0.15(-0.83%)
Sep 04, 2018 18.30 18.35 18.05 18.10 39,965 -0.15(-0.82%)
Aug 31, 2018 18.25 18.25 18.25 0 +0.15(+0.83%)
Aug 30, 2018 18.30 18.35 17.95 18.10 44,590 -0.25(-1.36%)
Aug 29, 2018 18.35 18.50 18.25 18.35 31,098 -0.10(-0.54%)
Aug 28, 2018 18.70 18.80 18.40 18.45 52,751 -0.20(-1.07%)
Aug 27, 2018 18.85 18.90 18.45 18.65 42,316 -0.10(-0.53%)
Aug 24, 2018 18.85 18.95 18.65 18.75 28,600 -0.05(-0.27%)
Aug 23, 2018 19.15 19.15 18.70 18.80 47,546 -0.30(-1.57%)
Aug 22, 2018 18.90 19.20 18.85 19.10 60,153 +0.20(+1.06%)
Aug 21, 2018 18.65 19.15 18.65 18.90 173,859 +0.30(+1.61%)
Aug 20, 2018 18.30 18.65 18.20 18.60 79,307 +0.35(+1.92%)
Aug 17, 2018 18.05 18.30 18.05 18.25 43,300 +0.10(+0.55%)
Aug 16, 2018 18.15 18.45 18.10 18.15 48,521 +0.05(+0.28%)
Aug 15, 2018 18.05 18.15 18.00 18.10 48,092 +0.05(+0.28%)
Aug 14, 2018 18.00 18.20 17.95 18.05 42,414 +0.10(+0.56%)
Aug 13, 2018 18.15 18.25 17.95 17.95 40,861 -0.12(-0.69%)
Aug 10, 2018 18.05 18.10 17.85 18.08 29,100 -0.07(-0.41%)
Aug 09, 2018 18.10 18.30 17.90 18.15 37,038 +0.10(+0.55%)
Aug 08, 2018 18.15 18.25 17.90 18.05 104,580 -0.05(-0.28%)
Aug 07, 2018 17.95 18.15 17.90 18.10 68,983 +0.15(+0.84%)
Aug 06, 2018 17.85 18.00 17.80 17.95 48,339 +0.20(+1.13%)
Aug 03, 2018 17.90 18.00 17.50 17.75 67,800 -0.10(-0.56%)
Aug 02, 2018 17.95 18.15 17.85 17.85 39,059 -0.10(-0.56%)
Aug 01, 2018 17.90 18.05 17.67 17.95 53,417 +0.10(+0.56%)
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%)
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.