Atlantic Capital (NQ: ACBI )

29.60 USD -0.63 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 13.70 14.01 13.70 13.88 72,800 +0.08(+0.58%)
Oct 29, 2020 13.54 13.98 13.47 13.80 67,756 +0.14(+1.02%)
Oct 28, 2020 13.23 13.84 13.23 13.66 90,715 +0.00(+0.00%)
Oct 27, 2020 14.14 14.28 13.63 13.66 86,617 -0.56(-3.94%)
Oct 26, 2020 14.58 14.80 13.96 14.22 128,321 -0.61(-4.11%)
Oct 23, 2020 14.34 14.92 14.34 14.83 95,100 +0.76(+5.40%)
Oct 22, 2020 13.54 14.25 13.54 14.07 115,739 +0.60(+4.45%)
Oct 21, 2020 13.30 13.63 13.30 13.47 115,741 +0.14(+1.05%)
Oct 20, 2020 13.35 13.55 13.29 13.33 92,586 +0.15(+1.14%)
Oct 19, 2020 13.27 13.46 13.15 13.18 90,568 +0.04(+0.30%)
Oct 16, 2020 12.81 13.21 12.54 13.14 100,100 +0.32(+2.50%)
Oct 15, 2020 12.37 13.05 12.37 12.82 115,080 -0.06(-0.47%)
Oct 14, 2020 13.36 13.46 12.87 12.88 51,966 -0.34(-2.57%)
Oct 13, 2020 13.37 13.54 13.16 13.22 59,054 -0.27(-2.00%)
Oct 12, 2020 13.23 13.60 12.95 13.49 58,371 +0.23(+1.73%)
Oct 09, 2020 13.24 13.40 13.14 13.26 47,500 +0.01(+0.08%)
Oct 08, 2020 13.19 13.50 13.09 13.25 77,339 +0.24(+1.84%)
Oct 07, 2020 12.79 13.22 12.79 13.01 79,259 +0.37(+2.93%)
Oct 06, 2020 12.50 13.23 12.49 12.64 84,665 +0.21(+1.69%)
Oct 05, 2020 12.11 12.45 12.11 12.43 84,163 +0.42(+3.50%)
Oct 02, 2020 11.20 12.06 11.10 12.01 88,000 +0.52(+4.53%)
Oct 01, 2020 11.37 11.59 11.33 11.49 85,653 +0.14(+1.23%)
Sep 30, 2020 11.38 11.53 11.23 11.35 68,162 +0.04(+0.35%)
Sep 29, 2020 11.30 11.48 11.08 11.31 75,792 +0.07(+0.62%)
Sep 28, 2020 10.77 11.38 10.77 11.24 85,627 +0.62(+5.84%)
Sep 25, 2020 10.52 10.70 10.48 10.62 66,200 -0.04(-0.38%)
Sep 24, 2020 10.53 10.89 10.52 10.66 62,228 +0.09(+0.85%)
Sep 23, 2020 10.91 11.23 10.55 10.57 105,149 -0.33(-3.03%)
Sep 22, 2020 11.19 11.47 10.89 10.90 87,343 -0.36(-3.20%)
Sep 21, 2020 11.50 11.63 11.21 11.26 122,757 -0.64(-5.38%)
Sep 18, 2020 12.13 12.26 11.82 11.90 145,300 -0.13(-1.08%)
Sep 17, 2020 11.87 12.19 11.84 12.03 43,682 +0.02(+0.17%)
Sep 16, 2020 11.90 12.17 11.74 12.01 76,774 +0.19(+1.61%)
Sep 15, 2020 11.81 12.10 11.76 11.82 78,734 +0.13(+1.11%)
Sep 14, 2020 11.71 11.85 11.50 11.69 58,252 +0.12(+1.04%)
Sep 11, 2020 11.70 11.72 11.53 11.57 90,900 -0.03(-0.22%)
Sep 10, 2020 11.52 11.90 11.50 11.60 62,916 +0.04(+0.39%)
Sep 09, 2020 11.85 11.89 11.51 11.55 80,805 -0.29(-2.45%)
Sep 08, 2020 12.37 12.37 11.67 11.84 74,256 -0.62(-4.98%)
Sep 04, 2020 12.49 12.91 12.45 12.46 166,500 +0.12(+0.97%)
Sep 03, 2020 12.10 12.72 12.10 12.34 104,283 +0.30(+2.49%)
Sep 02, 2020 11.60 12.06 11.49 12.04 90,494 +0.45(+3.88%)
Sep 01, 2020 11.44 11.69 11.32 11.59 47,839 +0.05(+0.48%)
Aug 31, 2020 11.31 11.78 11.15 11.54 96,883 +0.19(+1.63%)
Aug 28, 2020 11.28 11.37 11.13 11.35 73,000 +0.24(+2.16%)
Aug 27, 2020 11.04 11.49 11.04 11.11 107,973 +0.12(+1.09%)
Aug 26, 2020 11.23 11.25 10.94 10.99 41,346 -0.30(-2.66%)
Aug 25, 2020 11.31 11.34 11.12 11.29 52,493 +0.05(+0.44%)
Aug 24, 2020 10.96 12.06 10.92 11.24 51,383 +0.39(+3.59%)
Aug 21, 2020 10.91 10.91 10.67 10.85 53,000 -0.16(-1.45%)
Aug 20, 2020 10.87 11.02 10.82 11.01 24,142 -0.04(-0.36%)
Aug 19, 2020 11.10 11.31 11.04 11.05 49,627 +0.03(+0.27%)
Aug 18, 2020 11.28 11.28 10.93 11.02 59,736 -0.32(-2.82%)
Aug 17, 2020 11.54 11.54 11.14 11.34 70,404 -0.09(-0.79%)
Aug 14, 2020 11.28 11.52 11.28 11.43 25,800 +0.09(+0.79%)
Aug 13, 2020 11.59 11.59 11.14 11.34 53,106 -0.37(-3.16%)
Aug 12, 2020 12.02 12.02 11.39 11.71 55,613 -0.05(-0.43%)
Aug 11, 2020 11.57 11.92 11.57 11.76 72,476 +0.43(+3.80%)
Aug 10, 2020 11.19 11.58 11.19 11.33 42,567 +0.27(+2.44%)
Aug 07, 2020 10.48 11.10 10.48 11.06 51,800 +0.48(+4.54%)
Aug 06, 2020 10.51 10.64 10.39 10.58 41,466 +0.11(+1.05%)
Aug 05, 2020 10.34 10.50 10.30 10.47 51,632 +0.21(+2.05%)
Aug 04, 2020 10.20 10.31 9.970 10.26 62,421 +0.06(+0.59%)
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.