Atlantic Capital (NQ: ACBI )

27.29 USD +0.11 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 20.00 20.00 19.30 19.30 141,779 -0.60(-3.02%)
Apr 27, 2018 19.80 19.95 19.35 19.90 141,543 +0.75(+3.92%)
Apr 26, 2018 19.35 19.40 19.05 19.15 154,692 -0.05(-0.26%)
Apr 25, 2018 19.60 19.65 19.18 19.20 61,887 -0.40(-2.04%)
Apr 24, 2018 19.35 19.70 19.35 19.60 78,900 +0.25(+1.29%)
Apr 23, 2018 19.40 19.45 19.20 19.35 34,198 +0.10(+0.52%)
Apr 20, 2018 19.00 19.45 19.00 19.25 74,192 +0.20(+1.05%)
Apr 19, 2018 18.90 19.20 18.90 19.05 38,476 +0.05(+0.26%)
Apr 18, 2018 19.00 19.15 18.85 19.00 65,809 +0.00(+0.00%)
Apr 17, 2018 19.05 19.15 18.80 19.00 60,614 +0.00(+0.00%)
Apr 16, 2018 18.90 19.20 18.90 19.00 118,005 +0.10(+0.53%)
Apr 13, 2018 19.10 19.10 18.80 18.90 86,927 -0.10(-0.53%)
Apr 12, 2018 19.00 19.15 18.90 19.00 74,309 +0.10(+0.53%)
Apr 11, 2018 19.00 19.00 18.80 18.90 69,319 -0.15(-0.79%)
Apr 10, 2018 19.00 19.20 18.85 19.05 91,569 +0.20(+1.06%)
Apr 09, 2018 18.80 19.10 18.70 18.85 97,448 +0.10(+0.53%)
Apr 06, 2018 18.85 18.95 18.70 18.75 76,633 -0.20(-1.06%)
Apr 05, 2018 18.75 19.15 18.65 18.95 66,660 +0.20(+1.07%)
Apr 04, 2018 18.20 18.80 18.00 18.75 149,166 +0.45(+2.46%)
Apr 03, 2018 18.05 18.35 17.95 18.30 54,049 +0.35(+1.95%)
Apr 02, 2018 18.10 18.48 17.70 17.95 64,132 -0.15(-0.83%)
Mar 29, 2018 18.10 18.10 18.10 0 -0.05(-0.28%)
Mar 28, 2018 18.20 18.45 17.95 18.15 72,176 +0.00(+0.00%)
Mar 27, 2018 18.50 18.50 17.95 18.15 72,475 -0.30(-1.63%)
Mar 26, 2018 18.00 18.50 17.95 18.45 83,269 +0.65(+3.65%)
Mar 23, 2018 18.20 18.20 17.75 17.80 144,830 -0.30(-1.66%)
Mar 22, 2018 18.20 18.45 18.10 18.10 100,675 -0.20(-1.09%)
Mar 21, 2018 18.20 18.45 18.05 18.30 79,432 +0.15(+0.83%)
Mar 20, 2018 18.25 18.25 18.10 18.15 47,827 +0.00(+0.00%)
Mar 19, 2018 18.20 18.25 17.90 18.15 65,240 -0.10(-0.55%)
Mar 16, 2018 18.00 18.33 17.85 18.25 179,949 +0.25(+1.39%)
Mar 15, 2018 18.00 18.00 17.60 18.00 53,409 +0.10(+0.56%)
Mar 14, 2018 18.00 18.05 17.80 17.90 37,108 -0.20(-1.10%)
Mar 13, 2018 18.10 18.15 17.95 18.10 67,502 +0.10(+0.56%)
Mar 12, 2018 18.15 18.15 17.90 18.00 46,505 -0.10(-0.55%)
Mar 09, 2018 18.00 18.10 17.84 18.10 90,571 +0.15(+0.84%)
Mar 08, 2018 18.00 18.00 17.70 17.95 75,410 +0.05(+0.28%)
Mar 07, 2018 17.80 18.00 17.75 17.90 95,789 +0.00(+0.00%)
Mar 06, 2018 17.80 18.00 17.55 17.90 56,358 +0.05(+0.28%)
Mar 05, 2018 17.55 17.95 17.30 17.85 46,308 +0.20(+1.13%)
Mar 02, 2018 17.25 17.75 17.25 17.65 37,263 +0.35(+2.02%)
Mar 01, 2018 17.25 17.50 17.20 17.30 58,490 +0.00(+0.00%)
Feb 28, 2018 17.40 17.52 17.20 17.30 116,185 +0.00(+0.00%)
Feb 27, 2018 17.35 17.62 17.15 17.30 111,402 +0.00(+0.00%)
Feb 26, 2018 17.50 17.70 17.00 17.30 500,076 -0.20(-1.14%)
Feb 23, 2018 17.50 17.55 17.30 17.50 25,032 +0.10(+0.57%)
Feb 22, 2018 17.75 17.75 17.35 17.40 58,287 -0.30(-1.69%)
Feb 21, 2018 17.40 17.90 17.25 17.70 43,507 +0.25(+1.43%)
Feb 20, 2018 17.45 17.70 17.30 17.45 178,499 +0.00(+0.00%)
Feb 16, 2018 17.45 17.45 17.45 0 +0.10(+0.58%)
Feb 15, 2018 17.35 17.50 17.27 17.35 39,664 +0.05(+0.29%)
Feb 14, 2018 17.10 17.40 17.00 17.30 45,671 +0.20(+1.17%)
Feb 13, 2018 17.10 17.30 16.85 17.10 32,025 -0.05(-0.29%)
Feb 12, 2018 17.10 17.55 17.04 17.15 114,888 +0.10(+0.59%)
Feb 09, 2018 17.05 17.20 16.60 17.05 465,907 +0.20(+1.19%)
Feb 08, 2018 17.45 17.45 16.85 16.85 50,116 -0.60(-3.44%)
Feb 07, 2018 17.35 17.85 17.35 17.45 51,667 +0.10(+0.58%)
Feb 06, 2018 17.15 17.55 16.95 17.35 116,419 -0.05(-0.29%)
Feb 05, 2018 17.70 17.85 17.10 17.40 79,082 -0.45(-2.52%)
Feb 02, 2018 18.00 18.35 15.90 17.85 32,909 -0.20(-1.11%)
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.