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 31, 2020 12.05 12.51 11.36 11.87 123,732 -0.28(-2.30%)
Mar 30, 2020 11.69 12.16 11.11 12.15 98,916 +0.48(+4.11%)
Mar 27, 2020 11.50 12.07 11.15 11.67 73,200 -0.30(-2.51%)
Mar 26, 2020 10.62 12.07 10.62 11.97 81,692 +1.49(+14.22%)
Mar 25, 2020 10.75 10.81 10.18 10.48 88,208 -0.19(-1.78%)
Mar 24, 2020 10.08 10.71 9.860 10.67 87,024 +1.16(+12.20%)
Mar 23, 2020 9.760 9.760 8.890 9.510 96,904 -0.21(-2.16%)
Mar 20, 2020 10.88 11.01 9.400 9.720 166,900 -1.24(-11.31%)
Mar 19, 2020 9.920 11.26 9.560 10.96 141,481 +1.05(+10.60%)
Mar 18, 2020 12.99 13.04 9.900 9.910 156,516 -3.87(-28.08%)
Mar 17, 2020 12.76 13.81 12.30 13.78 124,723 +1.25(+9.98%)
Mar 16, 2020 14.95 14.95 12.52 12.53 95,520 -2.09(-14.30%)
Mar 13, 2020 14.44 14.90 13.71 14.62 107,200 +0.88(+6.40%)
Mar 12, 2020 13.79 14.62 12.73 13.74 104,344 -0.85(-5.83%)
Mar 11, 2020 15.26 15.26 14.41 14.59 110,346 -1.10(-7.01%)
Mar 10, 2020 15.28 15.70 14.69 15.69 93,322 +0.79(+5.30%)
Mar 09, 2020 15.85 15.85 14.72 14.90 90,103 -1.98(-11.73%)
Mar 06, 2020 16.78 17.15 16.40 16.88 129,100 -0.79(-4.47%)
Mar 05, 2020 18.50 18.50 17.44 17.67 70,614 -0.81(-4.38%)
Mar 04, 2020 18.36 18.52 17.95 18.48 63,817 +0.23(+1.26%)
Mar 03, 2020 18.67 18.67 18.01 18.25 77,213 -0.50(-2.67%)
Mar 02, 2020 18.06 18.81 17.89 18.75 82,827 +0.62(+3.42%)
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%)
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.