Atlantic Capital (NQ: ACBI )

23.16 USD +0.43 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 19.10 19.20 18.90 18.95 54,362 -0.15(-0.79%)
Mar 30, 2017 18.80 19.45 18.75 19.10 124,052 +0.35(+1.87%)
Mar 29, 2017 18.45 18.80 18.40 18.75 29,770 +0.25(+1.35%)
Mar 28, 2017 18.30 18.50 18.20 18.50 25,651 +0.10(+0.54%)
Mar 27, 2017 18.20 18.40 17.95 18.40 20,781 +0.20(+1.10%)
Mar 24, 2017 18.20 18.25 18.10 18.20 25,165 +0.05(+0.28%)
Mar 23, 2017 18.20 18.30 18.10 18.15 26,185 +0.10(+0.55%)
Mar 22, 2017 17.95 18.10 17.85 18.05 72,688 +0.05(+0.28%)
Mar 21, 2017 18.30 18.30 17.80 18.00 80,506 -0.20(-1.10%)
Mar 20, 2017 18.40 18.40 18.15 18.20 19,885 -0.15(-0.82%)
Mar 17, 2017 18.10 18.45 18.10 18.35 89,780 +0.10(+0.55%)
Mar 16, 2017 18.35 18.50 18.15 18.25 40,525 -0.10(-0.54%)
Mar 15, 2017 18.30 18.38 18.00 18.35 67,941 +0.35(+1.94%)
Mar 14, 2017 17.90 18.05 17.85 18.00 34,663 -0.10(-0.55%)
Mar 13, 2017 18.15 18.25 18.05 18.10 27,091 -0.10(-0.55%)
Mar 10, 2017 18.25 18.45 18.05 18.20 38,104 -0.20(-1.09%)
Mar 09, 2017 18.55 18.65 18.25 18.40 51,734 -0.15(-0.81%)
Mar 08, 2017 18.85 18.85 18.42 18.55 90,857 -0.15(-0.80%)
Mar 07, 2017 18.70 18.75 18.55 18.70 107,757 -0.10(-0.53%)
Mar 06, 2017 18.73 18.85 18.65 18.80 28,078 -0.10(-0.53%)
Mar 03, 2017 18.50 18.95 18.50 18.90 32,402 +0.10(+0.53%)
Mar 02, 2017 18.65 18.85 18.55 18.80 59,433 +0.00(+0.00%)
Mar 01, 2017 18.15 18.85 17.48 18.80 283,840 +0.80(+4.44%)
Feb 28, 2017 17.85 18.15 17.80 18.00 428,184 -0.15(-0.83%)
Feb 27, 2017 18.35 18.60 17.90 18.15 101,919 -0.25(-1.36%)
Feb 24, 2017 18.75 18.95 18.10 18.40 154,284 -0.60(-3.16%)
Feb 23, 2017 19.05 19.20 18.90 19.00 70,026 -0.10(-0.52%)
Feb 22, 2017 19.05 19.35 19.05 19.10 77,156 +0.05(+0.26%)
Feb 21, 2017 19.15 19.27 18.85 19.05 109,616 -0.15(-0.78%)
Feb 17, 2017 19.20 19.20 19.20 0 -0.35(-1.79%)
Feb 16, 2017 19.15 19.65 19.15 19.55 86,481 +0.10(+0.51%)
Feb 15, 2017 19.30 19.50 19.10 19.45 61,509 +0.10(+0.52%)
Feb 14, 2017 19.10 19.45 19.05 19.35 29,919 +0.15(+0.78%)
Feb 13, 2017 19.20 19.64 19.05 19.20 51,781 +0.15(+0.79%)
Feb 10, 2017 19.05 19.25 18.85 19.05 54,390 +0.00(+0.00%)
Feb 09, 2017 19.05 19.15 18.85 19.05 35,863 -0.05(-0.26%)
Feb 08, 2017 19.15 19.50 18.95 19.10 70,574 -0.15(-0.78%)
Feb 07, 2017 19.60 19.60 19.10 19.25 66,728 -0.20(-1.03%)
Feb 06, 2017 19.35 19.65 19.15 19.45 48,926 -0.05(-0.26%)
Feb 03, 2017 19.20 19.55 19.20 19.50 38,716 +0.45(+2.36%)
Feb 02, 2017 18.90 19.15 18.90 19.05 51,601 +0.00(+0.00%)
Feb 01, 2017 19.15 19.45 18.65 19.05 110,527 -0.05(-0.26%)
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%)
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.