Atlantic Capital (NQ: ACBI )

26.74 USD -0.55 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 20.47 20.89 20.22 20.35 145,600 -0.14(-0.68%)
Feb 25, 2021 20.22 20.89 19.95 20.49 134,122 +0.45(+2.25%)
Feb 24, 2021 19.94 20.21 19.81 20.04 113,621 +0.18(+0.91%)
Feb 23, 2021 19.76 20.17 19.35 19.86 135,257 +0.12(+0.61%)
Feb 22, 2021 19.40 19.76 19.13 19.74 62,599 +0.45(+2.33%)
Feb 19, 2021 19.00 19.50 18.99 19.29 61,800 +0.35(+1.85%)
Feb 18, 2021 19.38 19.52 18.85 18.94 47,155 -0.53(-2.75%)
Feb 17, 2021 19.20 20.21 19.18 19.48 73,372 +0.16(+0.80%)
Feb 16, 2021 19.62 19.68 19.04 19.32 79,350 +0.08(+0.42%)
Feb 12, 2021 19.18 19.44 19.01 19.24 34,400 -0.08(-0.41%)
Feb 11, 2021 19.40 19.60 19.04 19.32 63,132 +0.14(+0.73%)
Feb 10, 2021 19.19 19.49 19.02 19.18 47,108 -0.06(-0.31%)
Feb 09, 2021 19.26 19.31 19.00 19.24 43,701 -0.02(-0.10%)
Feb 08, 2021 18.87 19.26 18.65 19.26 65,429 +0.39(+2.07%)
Feb 05, 2021 19.24 19.39 18.64 18.87 77,600 -0.17(-0.89%)
Feb 04, 2021 18.41 19.17 18.41 19.04 46,920 +0.54(+2.92%)
Feb 03, 2021 18.61 18.72 18.09 18.50 52,004 -0.15(-0.80%)
Feb 02, 2021 18.31 18.79 18.06 18.65 88,816 +0.47(+2.59%)
Feb 01, 2021 18.00 18.41 17.71 18.18 100,631 +0.29(+1.62%)
Jan 29, 2021 18.44 18.77 17.75 17.89 146,700 -0.28(-1.54%)
Jan 28, 2021 18.44 18.50 17.89 18.17 81,403 +0.03(+0.17%)
Jan 27, 2021 19.05 19.05 17.84 18.14 105,814 -1.09(-5.67%)
Jan 26, 2021 20.80 21.00 19.14 19.23 122,040 +0.32(+1.69%)
Jan 25, 2021 18.91 18.96 17.81 18.91 94,211 +1.39(+7.93%)
Jan 22, 2021 16.75 17.54 16.73 17.52 87,000 +0.52(+3.06%)
Jan 21, 2021 17.40 17.40 16.64 17.00 81,104 -0.31(-1.79%)
Jan 20, 2021 17.25 17.49 17.10 17.31 80,097 +0.02(+0.12%)
Jan 19, 2021 17.64 17.64 17.16 17.29 63,860 -0.14(-0.80%)
Jan 15, 2021 17.20 17.68 17.09 17.43 80,100 -0.10(-0.57%)
Jan 14, 2021 17.36 17.67 17.19 17.53 63,777 +0.35(+2.04%)
Jan 13, 2021 17.22 17.46 16.95 17.18 43,375 -0.16(-0.92%)
Jan 12, 2021 17.00 17.45 16.83 17.34 41,201 +0.36(+2.12%)
Jan 11, 2021 16.75 17.07 16.75 16.98 49,464 +0.10(+0.59%)
Jan 08, 2021 17.42 17.42 16.54 16.88 75,500 -0.54(-3.10%)
Jan 07, 2021 17.25 17.62 17.17 17.42 64,822 +0.27(+1.57%)
Jan 06, 2021 16.26 17.28 16.19 17.15 117,784 +1.28(+8.07%)
Jan 05, 2021 15.74 16.25 15.65 15.87 74,472 +0.19(+1.21%)
Jan 04, 2021 16.08 16.14 15.49 15.68 76,115 -0.24(-1.51%)
Dec 31, 2020 15.92 15.92 15.92 56,883 +0.02(+0.13%)
Dec 30, 2020 15.98 16.21 15.78 15.90 56,883 +0.12(+0.76%)
Dec 29, 2020 15.86 16.08 15.65 15.78 73,328 -0.26(-1.62%)
Dec 28, 2020 15.85 16.15 15.62 16.04 58,905 +0.28(+1.78%)
Dec 24, 2020 15.81 15.88 15.41 15.76 29,300 +0.07(+0.45%)
Dec 23, 2020 15.41 15.69 15.28 15.69 69,194 +0.46(+3.02%)
Dec 22, 2020 15.47 15.48 15.06 15.23 70,891 -0.28(-1.81%)
Dec 21, 2020 15.56 15.56 15.03 15.51 96,366 -0.15(-0.96%)
Dec 18, 2020 15.93 15.93 15.52 15.66 235,200 -0.15(-0.95%)
Dec 17, 2020 15.72 15.86 15.41 15.81 72,189 +0.11(+0.70%)
Dec 16, 2020 15.97 15.97 15.46 15.70 72,041 +0.04(+0.26%)
Dec 15, 2020 15.40 15.80 15.23 15.66 52,039 +0.37(+2.42%)
Dec 14, 2020 15.40 15.55 15.12 15.29 112,925 +0.21(+1.39%)
Dec 11, 2020 14.84 15.38 14.84 15.08 101,400 +0.00(+0.00%)
Dec 10, 2020 15.15 15.17 14.88 15.08 76,010 -0.15(-0.98%)
Dec 09, 2020 15.69 15.69 15.16 15.23 61,980 -0.27(-1.74%)
Dec 08, 2020 15.19 15.58 15.19 15.50 51,418 +0.01(+0.06%)
Dec 07, 2020 15.62 15.62 14.50 15.49 53,156 -0.19(-1.21%)
Dec 04, 2020 15.04 15.80 15.04 15.68 86,400 +0.70(+4.67%)
Dec 03, 2020 14.91 15.34 14.82 14.98 71,495 +0.19(+1.28%)
Dec 02, 2020 14.38 14.85 14.38 14.79 154,858 +0.36(+2.49%)
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.