Atlantic Capital (NQ: ACBI )

24.36 USD +0.14 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 18.90 19.17 18.90 19.10 59,708 +0.10(+0.53%)
Jan 30, 2017 19.70 19.70 19.00 19.00 160,985 -0.70(-3.55%)
Jan 27, 2017 19.75 20.10 19.30 19.70 165,170 -0.30(-1.50%)
Jan 26, 2017 20.15 20.15 20.00 20.00 40,763 -0.10(-0.50%)
Jan 25, 2017 19.90 20.20 19.75 20.10 69,615 +0.30(+1.52%)
Jan 24, 2017 19.50 19.95 19.40 19.80 45,964 +0.30(+1.54%)
Jan 23, 2017 19.65 19.65 19.48 19.50 39,112 -0.10(-0.51%)
Jan 20, 2017 19.70 19.75 19.00 19.60 86,713 +0.05(+0.26%)
Jan 19, 2017 19.50 19.65 19.50 19.55 23,074 -0.05(-0.26%)
Jan 18, 2017 19.65 19.65 19.40 19.60 43,289 +0.10(+0.51%)
Jan 17, 2017 19.90 19.90 19.40 19.50 109,732 -0.45(-2.26%)
Jan 13, 2017 19.95 19.95 19.95 0 +0.10(+0.50%)
Jan 12, 2017 19.90 19.95 19.65 19.85 35,980 -0.20(-1.00%)
Jan 11, 2017 19.75 20.20 19.70 20.05 56,965 +0.30(+1.52%)
Jan 10, 2017 19.70 19.80 19.60 19.75 70,709 +0.05(+0.25%)
Jan 09, 2017 19.55 19.75 19.55 19.70 60,131 +0.05(+0.25%)
Jan 06, 2017 19.40 19.65 19.35 19.65 54,635 +0.35(+1.81%)
Jan 05, 2017 19.10 19.40 19.00 19.30 113,982 +0.15(+0.78%)
Jan 04, 2017 19.05 19.15 19.00 19.15 50,922 +0.25(+1.32%)
Jan 03, 2017 19.10 19.20 18.75 18.90 95,649 -0.10(-0.53%)
Dec 30, 2016 19.00 19.00 19.00 0 -0.05(-0.26%)
Dec 29, 2016 19.10 19.10 18.95 19.05 79,578 -0.05(-0.26%)
Dec 28, 2016 19.10 19.25 18.89 19.10 43,972 +0.15(+0.79%)
Dec 27, 2016 19.20 19.20 18.85 18.95 43,137 -0.15(-0.79%)
Dec 23, 2016 19.10 19.10 19.10 0 +0.45(+2.41%)
Dec 22, 2016 18.75 18.95 18.50 18.65 82,143 +0.10(+0.54%)
Dec 21, 2016 17.95 18.75 17.95 18.55 89,469 +0.80(+4.51%)
Dec 20, 2016 17.35 17.90 17.30 17.75 81,313 +0.50(+2.90%)
Dec 19, 2016 16.95 17.35 16.55 17.25 70,096 +0.30(+1.77%)
Dec 16, 2016 16.40 17.05 16.40 16.95 132,068 +0.50(+3.04%)
Dec 15, 2016 16.85 17.10 16.25 16.45 172,999 -0.30(-1.79%)
Dec 14, 2016 16.70 17.00 16.70 16.75 101,329 -0.10(-0.59%)
Dec 13, 2016 16.95 17.20 16.70 16.85 97,231 +0.05(+0.30%)
Dec 12, 2016 17.00 17.07 16.75 16.80 70,422 -0.15(-0.88%)
Dec 09, 2016 17.15 17.45 16.60 16.95 135,501 -0.05(-0.29%)
Dec 08, 2016 16.55 17.85 16.45 17.00 204,879 +0.50(+3.03%)
Dec 07, 2016 16.45 16.55 16.30 16.50 164,573 +0.25(+1.54%)
Dec 06, 2016 16.30 16.45 16.20 16.25 62,466 +0.00(+0.00%)
Dec 05, 2016 16.10 16.45 16.00 16.25 58,636 +0.10(+0.62%)
Dec 02, 2016 16.35 16.45 16.15 16.15 33,184 -0.15(-0.92%)
Dec 01, 2016 16.00 16.45 16.00 16.30 69,944 +0.20(+1.24%)
Nov 30, 2016 16.15 16.25 16.00 16.10 83,961 +0.10(+0.63%)
Nov 29, 2016 16.30 16.30 15.90 16.00 61,866 -0.15(-0.93%)
Nov 28, 2016 16.35 16.42 16.05 16.15 73,001 -0.35(-2.12%)
Nov 25, 2016 16.15 16.52 15.25 16.50 15,934 +0.35(+2.17%)
Nov 23, 2016 16.15 16.15 16.15 0 +0.15(+0.94%)
Nov 22, 2016 16.00 16.23 15.95 16.00 82,037 +0.10(+0.63%)
Nov 21, 2016 16.05 16.05 15.80 15.90 28,324 -0.05(-0.31%)
Nov 18, 2016 15.90 16.05 15.85 15.95 44,353 +0.15(+0.95%)
Nov 17, 2016 16.00 16.15 15.75 15.80 40,905 -0.10(-0.63%)
Nov 16, 2016 15.70 16.00 15.70 15.90 58,542 +0.20(+1.27%)
Nov 15, 2016 15.60 15.80 15.60 15.70 51,612 -0.05(-0.32%)
Nov 14, 2016 15.70 15.90 15.60 15.75 72,486 +0.25(+1.61%)
Nov 11, 2016 15.75 15.90 15.45 15.50 152,687 -0.15(-0.96%)
Nov 10, 2016 15.45 15.90 15.20 15.65 104,359 +0.35(+2.29%)
Nov 09, 2016 14.90 15.30 14.80 15.30 42,812 +0.50(+3.38%)
Nov 08, 2016 14.65 14.85 14.50 14.80 35,919 +0.15(+1.02%)
Nov 07, 2016 14.70 14.75 14.35 14.65 36,407 +0.25(+1.74%)
Nov 04, 2016 14.40 14.60 14.30 14.40 16,948 +0.10(+0.70%)
Nov 03, 2016 14.50 14.60 14.25 14.30 17,565 -0.15(-1.04%)
Nov 02, 2016 14.70 14.70 14.30 14.45 19,201 -0.35(-2.36%)
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.