Atlantic Capital (NQ: ACBI )

27.95 USD UNCHANGED
Official Closing Price Updated: 8:36 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 14.05 14.36 14.05 14.22 25,195 -0.05(-0.35%)
May 27, 2016 14.24 14.27 14.27 14.27 25,900 +0.05(+0.35%)
May 26, 2016 14.22 14.30 13.90 14.22 33,653 +0.02(+0.14%)
May 25, 2016 14.10 14.27 13.98 14.20 33,504 +0.10(+0.71%)
May 24, 2016 14.04 14.24 13.94 14.10 53,404 +0.09(+0.64%)
May 23, 2016 14.00 14.12 13.83 14.01 71,603 -0.02(-0.14%)
May 20, 2016 14.00 14.33 13.93 14.03 68,396 +0.03(+0.21%)
May 19, 2016 13.91 14.00 13.86 14.00 21,556 +0.00(+0.00%)
May 18, 2016 13.78 14.00 13.76 14.00 46,918 +0.09(+0.65%)
May 17, 2016 14.13 14.15 13.88 13.91 61,105 -0.27(-1.90%)
May 16, 2016 13.98 14.19 13.85 14.18 54,947 +0.17(+1.21%)
May 13, 2016 14.06 14.18 14.05 14.01 28,414 -0.08(-0.57%)
May 12, 2016 14.27 14.35 13.76 14.09 54,293 -0.20(-1.40%)
May 11, 2016 14.48 14.48 14.14 14.29 59,798 -0.14(-0.97%)
May 10, 2016 14.30 14.43 14.10 14.43 39,272 +0.43(+3.07%)
May 09, 2016 14.21 14.29 13.94 14.00 25,227 -0.21(-1.48%)
May 06, 2016 14.30 14.42 14.15 14.21 245,987 -0.18(-1.25%)
May 05, 2016 14.31 14.46 14.31 14.39 56,694 -0.03(-0.21%)
May 04, 2016 14.36 14.49 14.21 14.42 72,307 +0.02(+0.14%)
May 03, 2016 14.15 14.49 14.15 14.40 83,391 +0.17(+1.19%)
May 02, 2016 14.20 14.34 14.16 14.23 46,299 +0.04(+0.28%)
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%)
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.