Atlantic Capital (NQ: ACBI )

28.10 USD +0.34 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2018 17.80 18.10 16.50 18.05 103,120 +0.20(+1.12%)
Jan 31, 2018 17.70 18.05 17.55 17.85 116,492 +0.15(+0.85%)
Jan 30, 2018 16.85 17.80 16.60 17.70 162,933 +0.95(+5.67%)
Jan 29, 2018 16.85 17.15 16.60 16.75 73,067 -0.25(-1.47%)
Jan 26, 2018 17.05 17.15 16.95 17.00 54,146 +0.05(+0.29%)
Jan 25, 2018 17.45 17.45 16.85 16.95 92,662 -0.35(-2.02%)
Jan 24, 2018 17.70 17.75 17.30 17.30 47,572 -0.35(-1.98%)
Jan 23, 2018 17.50 17.80 17.35 17.65 32,430 +0.10(+0.57%)
Jan 22, 2018 17.75 17.75 17.40 17.55 52,638 -0.20(-1.13%)
Jan 19, 2018 17.65 17.95 17.65 17.75 65,756 +0.05(+0.28%)
Jan 18, 2018 17.90 17.95 17.60 17.70 37,640 -0.20(-1.12%)
Jan 17, 2018 17.85 17.95 17.75 17.90 69,188 +0.10(+0.56%)
Jan 16, 2018 18.05 18.30 17.80 17.80 46,944 -0.25(-1.39%)
Jan 12, 2018 18.05 18.05 18.05 0 +0.05(+0.28%)
Jan 11, 2018 17.95 18.12 17.85 18.00 81,772 +0.15(+0.84%)
Jan 10, 2018 18.33 17.65 17.85 248,203 +0.05(+0.28%)
Jan 09, 2018 17.90 18.30 17.80 17.80 61,953 -0.05(-0.28%)
Jan 08, 2018 17.85 17.95 17.60 17.85 73,581 -0.10(-0.56%)
Jan 05, 2018 17.75 18.00 17.65 17.95 121,163 +0.20(+1.13%)
Jan 04, 2018 17.30 17.90 17.30 17.75 123,918 +0.45(+2.60%)
Jan 03, 2018 17.40 17.45 17.15 17.30 107,349 -0.10(-0.57%)
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.