Atlantic Capital (NQ: ACBI )

22.56 USD -0.30 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 14.70 15.04 14.70 14.98 34,935 +0.38(+2.60%)
Sep 29, 2016 14.73 14.88 14.57 14.60 13,475 -0.20(-1.35%)
Sep 28, 2016 14.88 14.88 14.55 14.80 45,970 +0.03(+0.20%)
Sep 27, 2016 14.72 14.83 14.55 14.77 26,513 +0.19(+1.30%)
Sep 26, 2016 14.91 14.98 14.56 14.58 28,679 -0.42(-2.80%)
Sep 23, 2016 15.03 15.09 14.97 15.00 33,710 -0.06(-0.40%)
Sep 22, 2016 15.13 15.13 14.98 15.06 26,155 +0.04(+0.27%)
Sep 21, 2016 15.05 15.10 14.95 15.02 34,292 +0.02(+0.13%)
Sep 20, 2016 14.83 15.01 14.67 15.00 37,568 +0.15(+1.01%)
Sep 19, 2016 14.98 15.21 14.70 14.85 36,872 +0.03(+0.20%)
Sep 16, 2016 15.35 15.38 14.04 14.82 359,923 -0.53(-3.45%)
Sep 15, 2016 15.33 15.44 15.25 15.35 34,150 +0.03(+0.20%)
Sep 14, 2016 15.25 15.43 15.25 15.32 24,428 +0.05(+0.33%)
Sep 13, 2016 15.38 15.40 15.06 15.27 59,589 -0.18(-1.17%)
Sep 12, 2016 15.36 15.45 15.10 15.45 45,179 +0.15(+0.98%)
Sep 09, 2016 15.17 15.47 15.17 15.30 46,971 -0.11(-0.71%)
Sep 08, 2016 15.37 15.46 15.34 15.41 55,747 -0.03(-0.19%)
Sep 07, 2016 15.31 15.53 15.31 15.44 50,824 +0.05(+0.32%)
Sep 06, 2016 15.31 15.56 15.31 15.39 62,315 +0.01(+0.07%)
Sep 02, 2016 15.42 15.38 15.38 15.38 34,800 -0.06(-0.39%)
Sep 01, 2016 15.42 15.44 15.24 15.44 22,698 +0.03(+0.19%)
Aug 31, 2016 15.60 15.60 15.17 15.41 75,735 +0.02(+0.13%)
Aug 30, 2016 15.50 15.59 15.36 15.39 34,274 -0.07(-0.45%)
Aug 29, 2016 15.45 15.58 15.42 15.46 24,480 +0.05(+0.32%)
Aug 26, 2016 15.45 15.59 15.28 15.41 51,684 -0.06(-0.39%)
Aug 25, 2016 15.41 15.67 15.41 15.47 23,194 -0.09(-0.58%)
Aug 24, 2016 15.51 15.70 15.49 15.56 30,352 +0.11(+0.71%)
Aug 23, 2016 15.29 15.74 15.29 15.45 46,655 +0.09(+0.59%)
Aug 22, 2016 15.09 15.48 15.09 15.36 34,020 +0.04(+0.26%)
Aug 19, 2016 15.50 15.50 15.31 15.32 26,699 -0.15(-0.97%)
Aug 18, 2016 15.47 15.54 15.30 15.47 75,523 +0.04(+0.26%)
Aug 17, 2016 15.35 15.50 15.27 15.43 33,168 -0.01(-0.06%)
Aug 16, 2016 15.21 15.50 15.21 15.44 59,347 +0.16(+1.05%)
Aug 15, 2016 15.27 15.29 15.19 15.28 30,889 +0.15(+0.99%)
Aug 12, 2016 15.26 15.29 14.99 15.13 21,729 -0.08(-0.53%)
Aug 11, 2016 15.21 15.36 15.06 15.21 30,156 +0.07(+0.46%)
Aug 10, 2016 15.16 15.30 15.09 15.14 29,263 -0.09(-0.59%)
Aug 09, 2016 15.14 15.31 15.11 15.23 24,572 +0.08(+0.53%)
Aug 08, 2016 15.11 15.34 15.11 15.15 23,533 -0.11(-0.72%)
Aug 05, 2016 14.82 15.30 14.82 15.26 104,876 +0.26(+1.73%)
Aug 04, 2016 14.86 15.07 14.83 15.00 36,907 -0.01(-0.07%)
Aug 03, 2016 14.51 15.04 14.46 15.01 59,780 +0.42(+2.88%)
Aug 02, 2016 14.64 14.98 14.55 14.59 92,542 -0.23(-1.55%)
Aug 01, 2016 14.69 14.87 14.50 14.82 88,976 -0.01(-0.07%)
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%)
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.