Atlantic Capital (NQ: ACBI )

24.77 USD +0.49 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 14.32 14.33 14.15 14.19 28,891 -0.17(-1.18%)
Apr 28, 2016 14.28 14.41 14.21 14.36 41,391 +0.11(+0.77%)
Apr 27, 2016 14.11 14.30 14.11 14.25 20,298 +0.05(+0.35%)
Apr 26, 2016 13.94 14.26 13.87 14.20 199,170 +0.36(+2.60%)
Apr 25, 2016 14.16 14.16 13.84 13.84 83,840 -0.30(-2.12%)
Apr 22, 2016 14.01 14.21 13.95 14.14 63,353 +0.09(+0.64%)
Apr 21, 2016 13.89 14.10 13.89 14.05 71,208 -0.14(-0.99%)
Apr 20, 2016 14.15 14.22 14.12 14.19 43,908 +0.03(+0.21%)
Apr 19, 2016 13.94 14.22 13.89 14.16 109,828 +0.15(+1.07%)
Apr 18, 2016 14.08 14.16 13.84 14.01 175,671 +0.02(+0.14%)
Apr 15, 2016 13.97 14.27 13.95 13.99 71,301 +0.08(+0.58%)
Apr 14, 2016 13.51 14.00 13.51 13.91 71,574 +0.03(+0.22%)
Apr 13, 2016 13.90 13.90 13.13 13.88 68,296 -0.02(-0.14%)
Apr 12, 2016 13.84 14.00 12.92 13.90 49,828 -0.01(-0.07%)
Apr 11, 2016 13.93 14.00 13.71 13.91 53,161 +0.06(+0.43%)
Apr 08, 2016 13.90 14.00 13.80 13.85 38,798 +0.03(+0.22%)
Apr 07, 2016 13.90 13.94 13.73 13.82 41,995 -0.09(-0.65%)
Apr 06, 2016 13.75 13.95 13.20 13.91 70,185 +0.26(+1.90%)
Apr 05, 2016 13.80 13.95 13.62 13.65 40,357 -0.24(-1.73%)
Apr 04, 2016 13.94 13.95 13.58 13.89 51,082 -0.05(-0.36%)
Apr 01, 2016 13.88 13.95 13.66 13.94 33,209 +0.00(+0.00%)
Mar 31, 2016 13.87 13.95 13.81 13.94 48,379 +0.02(+0.14%)
Mar 30, 2016 13.94 13.95 13.76 13.92 43,376 -0.03(-0.22%)
Mar 29, 2016 13.95 13.95 13.71 13.95 48,080 +0.02(+0.14%)
Mar 28, 2016 13.99 14.02 13.80 13.93 29,349 -0.01(-0.07%)
Mar 24, 2016 13.90 13.94 13.94 13.94 34,900 +0.04(+0.29%)
Mar 23, 2016 13.77 14.00 13.47 13.90 34,082 +0.14(+1.02%)
Mar 22, 2016 13.76 13.95 12.89 13.76 34,638 -0.20(-1.43%)
Mar 21, 2016 13.59 14.00 13.53 13.96 57,242 +0.27(+1.97%)
Mar 18, 2016 13.50 13.71 13.40 13.69 54,916 +0.32(+2.39%)
Mar 17, 2016 13.30 13.50 13.24 13.37 61,334 -0.13(-0.96%)
Mar 16, 2016 13.34 13.62 13.29 13.50 51,730 +0.20(+1.50%)
Mar 15, 2016 13.30 13.50 13.21 13.30 8,151 -0.10(-0.75%)
Mar 14, 2016 13.36 13.45 13.24 13.40 33,154 +0.08(+0.60%)
Mar 11, 2016 13.23 13.37 12.63 13.32 17,056 +0.00(+0.00%)
Mar 10, 2016 13.24 13.46 13.23 13.32 44,077 +0.09(+0.68%)
Mar 09, 2016 13.18 13.28 13.18 13.23 29,828 +0.02(+0.15%)
Mar 08, 2016 13.08 13.24 13.08 13.21 23,102 -0.03(-0.23%)
Mar 07, 2016 13.25 13.25 12.76 13.24 21,129 -0.05(-0.38%)
Mar 04, 2016 12.66 13.29 12.66 13.29 364,005 +0.64(+5.06%)
Mar 03, 2016 13.13 13.14 12.56 12.65 16,932 -0.51(-3.88%)
Mar 02, 2016 13.35 13.35 12.65 13.16 18,728 -0.23(-1.72%)
Mar 01, 2016 13.06 13.39 12.51 13.39 18,224 +0.38(+2.92%)
Feb 29, 2016 12.62 13.10 12.60 13.01 34,055 +0.46(+3.67%)
Feb 26, 2016 12.55 12.75 11.93 12.55 52,815 +0.07(+0.56%)
Feb 25, 2016 12.51 12.52 12.44 12.48 52,198 +0.01(+0.08%)
Feb 24, 2016 12.27 12.50 12.14 12.47 29,568 +0.12(+0.97%)
Feb 23, 2016 11.94 12.55 11.85 12.35 50,324 +0.38(+3.17%)
Feb 22, 2016 11.81 12.55 11.81 11.97 45,471 +0.08(+0.67%)
Feb 19, 2016 11.87 12.14 11.79 11.89 51,028 +0.01(+0.08%)
Feb 18, 2016 11.85 12.41 11.55 11.88 27,901 +0.00(+0.00%)
Feb 17, 2016 12.25 12.29 11.78 11.88 14,322 -0.27(-2.22%)
Feb 16, 2016 12.40 12.49 11.97 12.15 36,693 -0.08(-0.65%)
Feb 12, 2016 12.06 12.23 12.23 12.23 17,600 +0.36(+3.03%)
Feb 11, 2016 12.26 12.28 11.68 11.87 32,066 -0.55(-4.43%)
Feb 10, 2016 12.55 12.55 12.33 12.42 41,180 -0.13(-1.04%)
Feb 09, 2016 12.58 12.70 12.47 12.55 20,543 -0.19(-1.49%)
Feb 08, 2016 13.00 13.00 12.34 12.74 98,107 -0.38(-2.90%)
Feb 05, 2016 13.29 13.29 12.39 13.12 22,394 -0.13(-0.98%)
Feb 04, 2016 13.25 13.30 12.26 13.25 29,268 +0.05(+0.38%)
Feb 03, 2016 13.35 13.35 13.16 13.20 11,464 -0.02(-0.15%)
Feb 02, 2016 13.23 13.27 13.12 13.22 8,668 -0.12(-0.90%)
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.