Atlantic Capital (NQ: ACBI )

28.24 USD -0.54 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 17.74 18.35 17.71 18.13 149,600 -0.41(-2.19%)
Feb 27, 2020 18.82 19.24 18.31 18.54 135,549 -0.54(-2.81%)
Feb 26, 2020 19.19 19.33 18.94 19.07 68,345 -0.08(-0.42%)
Feb 25, 2020 19.53 19.61 18.98 19.15 117,500 -0.47(-2.40%)
Feb 24, 2020 19.29 19.69 19.29 19.62 60,392 -0.12(-0.61%)
Feb 21, 2020 19.97 19.97 19.66 19.74 65,400 -0.23(-1.13%)
Feb 20, 2020 19.88 20.10 19.85 19.96 53,060 -0.04(-0.18%)
Feb 19, 2020 19.84 20.13 19.84 20.00 38,703 +0.13(+0.65%)
Feb 18, 2020 19.92 20.03 19.75 19.87 49,368 -0.07(-0.35%)
Feb 14, 2020 20.00 20.21 19.88 19.94 106,600 -0.06(-0.30%)
Feb 13, 2020 19.59 20.00 19.52 20.00 50,849 +0.40(+2.04%)
Feb 12, 2020 19.49 19.65 19.41 19.60 53,524 +0.22(+1.14%)
Feb 11, 2020 19.18 19.56 19.18 19.38 72,795 +0.26(+1.36%)
Feb 10, 2020 18.87 19.17 18.79 19.12 70,747 +0.14(+0.74%)
Feb 07, 2020 19.07 19.12 18.92 18.98 47,900 -0.15(-0.78%)
Feb 06, 2020 19.50 19.62 19.12 19.13 67,607 -0.25(-1.29%)
Feb 05, 2020 18.95 19.42 18.95 19.38 113,578 +0.54(+2.87%)
Feb 04, 2020 18.95 19.01 18.71 18.84 113,323 +0.10(+0.53%)
Feb 03, 2020 18.87 19.01 18.64 18.74 96,172 -0.13(-0.69%)
Jan 31, 2020 17.99 19.00 17.99 18.87 212,400 +1.18(+6.67%)
Jan 30, 2020 17.41 17.71 17.41 17.69 64,626 +0.12(+0.68%)
Jan 29, 2020 17.65 17.86 17.54 17.57 44,833 -0.11(-0.62%)
Jan 28, 2020 17.66 17.85 17.50 17.68 162,223 +0.08(+0.45%)
Jan 27, 2020 17.45 17.65 17.42 17.60 87,123 -0.14(-0.79%)
Jan 24, 2020 17.81 17.87 17.61 17.74 103,600 -0.09(-0.50%)
Jan 23, 2020 17.80 17.90 17.67 17.83 70,522 -0.02(-0.11%)
Jan 22, 2020 17.83 17.95 17.80 17.85 45,961 -0.01(-0.06%)
Jan 21, 2020 17.90 17.98 17.80 17.86 61,404 -0.06(-0.33%)
Jan 17, 2020 18.11 18.23 17.85 17.92 54,200 -0.09(-0.50%)
Jan 16, 2020 18.01 18.21 17.91 18.01 47,795 +0.11(+0.61%)
Jan 15, 2020 17.81 17.95 17.81 17.90 52,201 -0.05(-0.28%)
Jan 14, 2020 18.02 18.10 17.91 17.95 48,941 -0.03(-0.17%)
Jan 13, 2020 17.91 18.07 17.77 17.98 75,200 +0.08(+0.45%)
Jan 10, 2020 17.87 17.97 17.79 17.90 50,600 +0.00(+0.00%)
Jan 09, 2020 17.81 17.94 17.70 17.90 125,499 +0.16(+0.90%)
Jan 08, 2020 17.56 17.79 17.56 17.74 96,362 +0.17(+0.97%)
Jan 07, 2020 17.63 17.63 17.42 17.57 50,130 -0.12(-0.68%)
Jan 06, 2020 17.86 17.98 17.62 17.69 66,486 -0.37(-2.05%)
Jan 03, 2020 18.11 18.22 17.98 18.06 56,600 -0.20(-1.07%)
Jan 02, 2020 18.58 18.58 18.12 18.25 70,894 -0.10(-0.52%)
Dec 31, 2019 18.25 18.48 18.25 18.35 81,200 +0.00(+0.00%)
Dec 30, 2019 18.29 18.71 18.27 18.35 60,706 -0.01(-0.05%)
Dec 27, 2019 18.60 18.61 18.33 18.36 53,900 -0.26(-1.40%)
Dec 26, 2019 18.67 18.72 18.57 18.62 22,988 -0.10(-0.53%)
Dec 24, 2019 18.59 18.77 18.52 18.72 23,500 +0.12(+0.65%)
Dec 23, 2019 18.92 19.04 18.51 18.60 58,379 -0.38(-2.00%)
Dec 20, 2019 18.95 19.07 18.90 18.98 423,400 -0.02(-0.11%)
Dec 19, 2019 18.92 19.00 18.75 19.00 51,647 +0.14(+0.74%)
Dec 18, 2019 18.99 18.99 18.74 18.86 84,816 -0.06(-0.32%)
Dec 17, 2019 18.97 19.00 18.81 18.92 72,513 +0.00(+0.00%)
Dec 16, 2019 19.11 19.11 18.86 18.92 76,786 +0.02(+0.11%)
Dec 13, 2019 18.92 19.03 18.73 18.90 56,500 -0.11(-0.58%)
Dec 12, 2019 18.93 19.26 18.92 19.01 71,527 +0.08(+0.42%)
Dec 11, 2019 18.81 19.00 18.76 18.93 51,865 +0.08(+0.42%)
Dec 10, 2019 18.76 18.86 18.76 18.85 60,474 +0.09(+0.48%)
Dec 09, 2019 18.73 18.90 18.68 18.76 76,461 +0.03(+0.16%)
Dec 06, 2019 18.87 18.99 18.67 18.73 80,300 +0.03(+0.16%)
Dec 05, 2019 18.71 18.78 18.55 18.70 63,354 +0.06(+0.32%)
Dec 04, 2019 18.47 18.83 18.39 18.64 69,130 +0.19(+1.03%)
Dec 03, 2019 18.56 18.60 18.33 18.45 55,365 -0.27(-1.44%)
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.