Atlantic Capital (NQ: ACBI )

26.27 USD -1.22 (-4.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 27.30 27.34 26.21 26.27 63,340 -1.22(-4.44%)
Oct 26, 2021 27.97 27.48 27.49 76,401 -0.48(-1.72%)
Oct 25, 2021 27.89 28.35 27.82 27.97 69,593 -0.03(-0.11%)
Oct 22, 2021 28.08 28.18 27.84 28.00 30,099 -0.01(-0.04%)
Oct 21, 2021 28.18 28.27 27.83 28.01 47,726 -0.08(-0.28%)
Oct 20, 2021 27.50 28.16 27.31 28.09 110,859 +0.66(+2.41%)
Oct 19, 2021 27.11 27.43 27.00 27.43 57,342 +0.38(+1.40%)
Oct 18, 2021 27.15 27.60 27.15 27.05 58,509 -0.30(-1.10%)
Oct 15, 2021 27.76 28.00 27.34 27.35 64,712 -0.03(-0.11%)
Oct 14, 2021 27.26 27.44 27.05 27.38 54,078 +0.43(+1.60%)
Oct 13, 2021 27.13 27.13 26.51 26.95 48,961 -0.23(-0.85%)
Oct 12, 2021 26.96 27.18 26.63 27.18 43,780 +0.17(+0.63%)
Oct 11, 2021 27.52 27.89 26.99 27.01 99,530 -0.56(-2.03%)
Oct 08, 2021 27.44 27.80 27.44 27.57 47,100 -0.02(-0.07%)
Oct 07, 2021 27.35 27.85 27.34 27.59 122,788 +0.40(+1.47%)
Oct 06, 2021 27.19 27.26 26.41 27.19 60,655 -0.29(-1.06%)
Oct 05, 2021 27.43 27.75 26.90 27.48 114,100 +0.13(+0.48%)
Oct 04, 2021 27.23 27.76 27.00 27.35 71,081 +0.00(+0.00%)
Oct 01, 2021 26.68 27.58 26.47 27.35 102,052 +0.86(+3.25%)
Sep 30, 2021 27.03 27.07 26.30 26.49 155,570 -0.34(-1.27%)
Sep 29, 2021 26.15 26.90 25.92 26.83 86,613 +0.70(+2.68%)
Sep 28, 2021 26.13 26.50 25.74 26.13 109,471 +0.10(+0.38%)
Sep 27, 2021 24.94 26.24 24.94 26.03 77,921 +1.26(+5.09%)
Sep 24, 2021 24.17 24.89 24.17 24.77 60,104 +0.49(+2.02%)
Sep 23, 2021 23.37 24.40 23.33 24.28 131,168 +1.12(+4.84%)
Sep 22, 2021 22.90 23.35 22.85 23.16 276,383 +0.43(+1.89%)
Sep 21, 2021 22.79 22.97 22.61 22.73 94,069 +0.17(+0.75%)
Sep 20, 2021 22.38 22.60 22.14 22.56 108,270 -0.30(-1.31%)
Sep 17, 2021 22.76 22.93 22.63 22.86 346,025 +0.09(+0.40%)
Sep 16, 2021 23.23 23.23 22.73 22.77 272,468 -0.33(-1.43%)
Sep 15, 2021 23.18 23.39 23.04 23.10 195,800 +0.07(+0.30%)
Sep 14, 2021 23.69 23.69 22.99 23.03 85,285 -0.51(-2.17%)
Sep 13, 2021 23.58 23.73 23.33 23.54 99,716 +0.23(+0.99%)
Sep 10, 2021 23.70 23.76 22.42 23.31 204,306 -0.28(-1.19%)
Sep 09, 2021 23.55 23.82 23.54 23.59 99,559 -0.05(-0.21%)
Sep 08, 2021 23.77 23.90 23.55 23.64 62,962 -0.27(-1.13%)
Sep 07, 2021 24.21 24.42 23.86 23.91 104,278 -0.31(-1.28%)
Sep 03, 2021 24.21 24.42 24.02 24.22 58,842 -0.02(-0.08%)
Sep 02, 2021 24.11 24.43 23.92 24.24 65,334 +0.24(+1.00%)
Sep 01, 2021 24.26 24.45 23.26 24.00 59,155 -0.23(-0.95%)
Aug 31, 2021 24.08 24.45 23.95 24.23 77,413 +0.20(+0.83%)
Aug 30, 2021 24.78 24.78 24.00 24.03 86,551 -0.79(-3.18%)
Aug 27, 2021 24.52 24.90 24.34 24.82 83,816 +0.64(+2.65%)
Aug 26, 2021 24.56 24.70 24.16 24.18 69,861 -0.36(-1.47%)
Aug 25, 2021 24.89 24.89 24.46 24.54 124,156 -0.10(-0.41%)
Aug 24, 2021 24.50 24.84 24.50 24.64 46,248 +0.10(+0.41%)
Aug 23, 2021 24.35 24.58 24.32 24.54 64,631 +0.27(+1.11%)
Aug 20, 2021 23.65 24.44 23.65 24.27 112,166 +0.51(+2.15%)
Aug 19, 2021 23.87 24.37 23.49 23.76 105,314 -0.39(-1.61%)
Aug 18, 2021 24.67 25.02 24.15 24.15 82,772 -0.64(-2.58%)
Aug 17, 2021 24.97 25.08 24.63 24.79 65,785 -0.21(-0.84%)
Aug 16, 2021 24.93 25.14 24.65 25.00 94,712 -0.21(-0.83%)
Aug 13, 2021 25.33 25.33 24.89 25.21 73,583 +0.11(+0.44%)
Aug 12, 2021 25.39 25.42 25.06 25.10 187,780 -0.30(-1.18%)
Aug 11, 2021 25.27 25.40 24.84 25.40 59,306 +0.17(+0.67%)
Aug 10, 2021 25.03 25.32 24.85 25.23 145,094 +0.13(+0.52%)
Aug 09, 2021 25.25 25.57 24.84 25.10 104,236 -0.24(-0.95%)
Aug 06, 2021 24.75 25.51 24.75 25.34 130,395 +0.98(+4.02%)
Aug 05, 2021 24.42 24.66 24.19 24.36 142,300 +0.14(+0.58%)
Aug 04, 2021 24.08 24.61 23.90 24.22 302,619 -0.18(-0.74%)
Aug 03, 2021 23.98 24.62 23.78 24.40 234,452 +0.60(+2.52%)
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.