Atlantic Capital (NQ: ACBI )

27.94 USD -0.42 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 17.80 18.10 17.65 17.95 114,804 +0.20(+1.13%)
Aug 30, 2017 17.45 17.80 17.40 17.75 89,542 +0.35(+2.01%)
Aug 29, 2017 17.65 17.80 17.35 17.40 122,990 -0.10(-0.57%)
Aug 28, 2017 17.40 17.60 17.40 17.50 125,194 +0.10(+0.57%)
Aug 25, 2017 17.45 17.55 17.38 17.40 79,147 -0.10(-0.57%)
Aug 24, 2017 17.45 17.55 17.38 17.50 84,759 +0.00(+0.00%)
Aug 23, 2017 17.30 17.50 17.30 17.50 64,311 +0.05(+0.29%)
Aug 22, 2017 17.50 17.60 17.40 17.45 131,079 +0.05(+0.29%)
Aug 21, 2017 17.20 17.52 17.10 17.40 104,596 +0.20(+1.16%)
Aug 18, 2017 17.75 17.90 16.75 17.20 751,087 -1.35(-7.28%)
Aug 17, 2017 18.65 18.77 18.45 18.55 64,355 -0.15(-0.80%)
Aug 16, 2017 18.70 18.80 18.65 18.70 30,535 +0.00(+0.00%)
Aug 15, 2017 18.80 18.80 18.60 18.70 41,812 +0.00(+0.00%)
Aug 14, 2017 18.65 18.75 18.50 18.70 40,896 +0.30(+1.63%)
Aug 11, 2017 18.50 18.70 18.20 18.40 51,373 -0.20(-1.08%)
Aug 10, 2017 18.85 18.85 18.48 18.60 86,509 -0.40(-2.11%)
Aug 09, 2017 18.90 19.05 18.85 19.00 45,495 -0.10(-0.52%)
Aug 08, 2017 18.95 19.45 18.95 19.10 51,270 +0.05(+0.26%)
Aug 07, 2017 19.10 19.25 18.90 19.05 31,582 -0.15(-0.78%)
Aug 04, 2017 19.10 19.35 19.00 19.20 40,765 +0.25(+1.32%)
Aug 03, 2017 19.20 19.30 18.85 18.95 41,360 -0.30(-1.56%)
Aug 02, 2017 19.40 19.50 19.15 19.25 41,852 -0.20(-1.03%)
Aug 01, 2017 19.35 19.60 19.25 19.45 150,198 +0.15(+0.78%)
Jul 31, 2017 18.60 19.40 18.60 19.30 80,230 +0.65(+3.49%)
Jul 28, 2017 18.50 18.70 18.50 18.65 22,317 -0.10(-0.53%)
Jul 27, 2017 18.90 18.95 18.55 18.75 39,751 +0.00(+0.00%)
Jul 26, 2017 18.75 18.90 18.58 18.75 60,594 -0.10(-0.53%)
Jul 25, 2017 18.75 18.91 18.65 18.85 82,267 +0.20(+1.07%)
Jul 24, 2017 18.70 18.75 18.55 18.65 23,058 +0.05(+0.27%)
Jul 21, 2017 18.55 18.65 18.40 18.60 55,858 +0.10(+0.54%)
Jul 20, 2017 18.60 18.70 18.35 18.50 33,638 +0.00(+0.00%)
Jul 19, 2017 18.50 18.70 18.35 18.50 34,914 -0.05(-0.27%)
Jul 18, 2017 18.65 18.85 18.48 18.55 74,756 -0.25(-1.33%)
Jul 17, 2017 18.55 18.95 18.45 18.80 58,245 +0.25(+1.35%)
Jul 14, 2017 18.40 18.55 18.35 18.55 83,417 -0.05(-0.27%)
Jul 13, 2017 18.95 18.95 18.40 18.60 48,229 -0.25(-1.33%)
Jul 12, 2017 18.80 19.00 18.75 18.85 55,950 +0.05(+0.27%)
Jul 11, 2017 19.10 19.20 18.70 18.80 72,985 -0.35(-1.83%)
Jul 10, 2017 19.10 19.45 19.00 19.15 95,759 -0.15(-0.78%)
Jul 07, 2017 19.05 19.30 18.95 19.30 45,510 +0.25(+1.31%)
Jul 06, 2017 19.15 19.30 18.92 19.05 54,226 -0.20(-1.04%)
Jul 05, 2017 19.15 19.30 19.00 19.25 45,766 +0.00(+0.00%)
Jul 03, 2017 19.00 19.35 18.90 19.25 40,466 +0.25(+1.32%)
Jun 30, 2017 19.15 19.15 18.95 19.00 44,086 -0.20(-1.04%)
Jun 29, 2017 19.15 19.20 18.80 19.20 74,411 +0.25(+1.32%)
Jun 28, 2017 18.90 19.25 18.73 18.95 63,559 +0.15(+0.80%)
Jun 27, 2017 18.70 18.90 18.60 18.80 67,772 +0.10(+0.53%)
Jun 26, 2017 18.55 18.95 18.35 18.70 78,229 +0.10(+0.54%)
Jun 23, 2017 18.70 18.70 18.25 18.60 457,047 -0.05(-0.27%)
Jun 22, 2017 18.50 18.80 18.31 18.65 120,055 +0.15(+0.81%)
Jun 21, 2017 18.70 18.90 18.27 18.50 127,693 -0.15(-0.80%)
Jun 20, 2017 18.75 18.90 18.55 18.65 75,277 -0.20(-1.06%)
Jun 19, 2017 19.05 19.10 18.65 18.85 75,309 +0.00(+0.00%)
Jun 16, 2017 19.20 19.25 18.80 18.85 160,304 -0.35(-1.82%)
Jun 15, 2017 19.05 19.35 18.95 19.20 89,010 +0.00(+0.00%)
Jun 14, 2017 19.35 19.40 19.15 19.20 101,906 -0.17(-0.90%)
Jun 13, 2017 19.35 19.50 19.15 19.38 186,287 +0.02(+0.13%)
Jun 12, 2017 19.25 19.45 19.00 19.35 129,747 +0.15(+0.78%)
Jun 09, 2017 18.80 19.45 18.80 19.20 68,257 +0.55(+2.95%)
Jun 08, 2017 18.35 18.80 18.35 18.65 58,565 +0.35(+1.91%)
Jun 07, 2017 18.50 18.60 18.30 18.30 52,299 -0.10(-0.54%)
Jun 06, 2017 18.55 18.55 18.23 18.40 91,581 -0.15(-0.81%)
Jun 05, 2017 18.75 18.80 18.45 18.55 220,421 -0.10(-0.54%)
Jun 02, 2017 18.70 19.25 18.65 18.65 94,249 -0.05(-0.27%)
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.