Atlantic Capital (NQ: ACBI )

24.17 USD -0.53 (-2.15%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 13.40 13.40 13.30 13.35 82,299 -0.01(-0.07%)
Jan 28, 2016 13.47 13.47 13.30 13.36 20,462 -0.04(-0.30%)
Jan 27, 2016 13.32 13.43 13.31 13.40 34,375 +0.00(+0.00%)
Jan 26, 2016 13.48 13.48 13.09 13.40 30,540 +0.03(+0.22%)
Jan 25, 2016 13.45 13.64 13.00 13.37 18,483 -0.13(-0.96%)
Jan 22, 2016 13.67 13.67 13.50 13.50 5,625 -0.04(-0.30%)
Jan 21, 2016 13.42 13.62 13.38 13.54 59,841 +0.08(+0.59%)
Jan 20, 2016 13.37 13.62 12.58 13.46 23,098 -0.06(-0.44%)
Jan 19, 2016 13.70 13.70 12.97 13.52 35,989 -0.24(-1.74%)
Jan 15, 2016 13.52 13.76 13.76 13.76 29,200 -0.03(-0.22%)
Jan 14, 2016 13.79 13.80 13.60 13.79 8,107 +0.15(+1.10%)
Jan 13, 2016 13.99 13.99 13.62 13.64 12,942 -0.37(-2.64%)
Jan 12, 2016 14.05 14.10 13.85 14.01 46,696 +0.03(+0.21%)
Jan 11, 2016 14.15 14.15 13.27 13.98 48,127 -0.18(-1.27%)
Jan 08, 2016 14.47 14.47 14.16 14.16 42,839 -0.25(-1.73%)
Jan 07, 2016 14.30 14.45 14.30 14.41 160,381 -0.08(-0.55%)
Jan 06, 2016 14.26 14.49 14.25 14.49 422,655 +0.02(+0.14%)
Jan 05, 2016 14.82 14.85 14.36 14.47 58,181 -0.38(-2.56%)
Jan 04, 2016 14.88 14.90 14.60 14.85 32,905 -0.13(-0.87%)
Dec 31, 2015 14.87 14.98 14.98 14.98 11,200 +0.14(+0.94%)
Dec 30, 2015 14.52 14.84 14.52 14.84 1,284 -0.09(-0.60%)
Dec 29, 2015 14.60 14.99 14.60 14.93 23,370 +0.41(+2.82%)
Dec 28, 2015 14.83 14.87 14.47 14.52 20,710 -0.26(-1.76%)
Dec 24, 2015 14.85 14.78 14.78 14.78 8,100 -0.11(-0.74%)
Dec 23, 2015 14.74 14.90 14.70 14.89 183,171 +0.20(+1.36%)
Dec 22, 2015 14.60 14.70 14.60 14.69 8,640 -0.01(-0.07%)
Dec 21, 2015 14.74 14.74 14.57 14.70 13,747 +0.05(+0.34%)
Dec 18, 2015 14.70 14.74 14.31 14.65 927,100 +0.01(+0.07%)
Dec 17, 2015 14.74 14.97 14.43 14.64 87,537 -0.11(-0.75%)
Dec 16, 2015 14.49 14.75 14.31 14.75 78,382 +0.27(+1.86%)
Dec 15, 2015 14.24 14.64 14.18 14.48 45,416 +0.27(+1.90%)
Dec 14, 2015 14.50 14.69 14.17 14.21 596,135 -0.32(-2.20%)
Dec 11, 2015 14.69 14.69 14.36 14.53 38,919 -0.11(-0.75%)
Dec 10, 2015 14.62 14.65 14.55 14.64 17,341 -0.04(-0.27%)
Dec 09, 2015 14.55 14.70 14.54 14.68 31,785 +0.01(+0.07%)
Dec 08, 2015 14.74 14.75 14.37 14.67 60,598 -0.02(-0.14%)
Dec 07, 2015 14.36 14.75 14.36 14.69 41,876 +0.29(+2.01%)
Dec 04, 2015 14.37 14.60 14.36 14.40 15,084 +0.03(+0.21%)
Dec 03, 2015 14.48 14.75 14.36 14.37 11,485 -0.15(-1.03%)
Dec 02, 2015 14.70 14.75 14.40 14.52 53,079 -0.01(-0.07%)
Dec 01, 2015 14.35 14.67 14.35 14.53 24,736 +0.10(+0.69%)
Nov 30, 2015 14.44 14.45 14.35 14.43 18,934 +0.08(+0.56%)
Nov 27, 2015 14.30 14.44 14.30 14.35 8,212 +0.03(+0.21%)
Nov 25, 2015 14.45 14.32 14.32 14.32 600 -0.13(-0.90%)
Nov 24, 2015 14.20 14.45 14.20 14.45 24,390 +0.09(+0.63%)
Nov 23, 2015 14.30 14.45 14.30 14.36 34,015 +0.09(+0.63%)
Nov 20, 2015 14.35 14.35 14.25 14.27 39,110 -0.23(-1.59%)
Nov 19, 2015 14.30 14.70 14.26 14.50 11,024 -0.07(-0.48%)
Nov 18, 2015 14.40 14.70 14.25 14.57 67,146 -0.18(-1.22%)
Nov 17, 2015 14.59 14.89 14.55 14.75 12,273 +0.22(+1.51%)
Nov 16, 2015 14.85 14.85 14.32 14.53 27,589 -0.26(-1.76%)
Nov 13, 2015 14.39 15.00 14.16 14.79 212,466 +0.53(+3.72%)
Nov 12, 2015 14.30 14.30 14.20 14.26 33,839 -0.04(-0.28%)
Nov 11, 2015 14.25 14.38 14.25 14.30 186,438 +0.05(+0.35%)
Nov 10, 2015 14.60 14.60 14.21 14.25 16,363 +0.00(+0.00%)
Nov 09, 2015 14.19 14.35 14.15 14.25 25,578 +0.10(+0.71%)
Nov 06, 2015 14.16 14.21 14.07 14.15 51,153 +0.10(+0.71%)
Nov 05, 2015 14.30 14.50 13.99 14.05 147,047 -0.25(-1.78%)
Nov 04, 2015 15.00 15.00 14.30 14.30 76,378 -1.36(-8.65%)
Nov 03, 2015 17.50 17.50 15.66 15.66 3,766 +0.66(+4.40%)
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.