Atlantic Capital (NQ: ACBI )

23.80 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 15.92 15.92 15.92 56,883 +0.02(+0.13%)
Dec 30, 2020 15.98 16.21 15.78 15.90 56,883 +0.12(+0.76%)
Dec 29, 2020 15.86 16.08 15.65 15.78 73,328 -0.26(-1.62%)
Dec 28, 2020 15.85 16.15 15.62 16.04 58,905 +0.28(+1.78%)
Dec 24, 2020 15.81 15.88 15.41 15.76 29,300 +0.07(+0.45%)
Dec 23, 2020 15.41 15.69 15.28 15.69 69,194 +0.46(+3.02%)
Dec 22, 2020 15.47 15.48 15.06 15.23 70,891 -0.28(-1.81%)
Dec 21, 2020 15.56 15.56 15.03 15.51 96,366 -0.15(-0.96%)
Dec 18, 2020 15.93 15.93 15.52 15.66 235,200 -0.15(-0.95%)
Dec 17, 2020 15.72 15.86 15.41 15.81 72,189 +0.11(+0.70%)
Dec 16, 2020 15.97 15.97 15.46 15.70 72,041 +0.04(+0.26%)
Dec 15, 2020 15.40 15.80 15.23 15.66 52,039 +0.37(+2.42%)
Dec 14, 2020 15.40 15.55 15.12 15.29 112,925 +0.21(+1.39%)
Dec 11, 2020 14.84 15.38 14.84 15.08 101,400 +0.00(+0.00%)
Dec 10, 2020 15.15 15.17 14.88 15.08 76,010 -0.15(-0.98%)
Dec 09, 2020 15.69 15.69 15.16 15.23 61,980 -0.27(-1.74%)
Dec 08, 2020 15.19 15.58 15.19 15.50 51,418 +0.01(+0.06%)
Dec 07, 2020 15.62 15.62 14.50 15.49 53,156 -0.19(-1.21%)
Dec 04, 2020 15.04 15.80 15.04 15.68 86,400 +0.70(+4.67%)
Dec 03, 2020 14.91 15.34 14.82 14.98 71,495 +0.19(+1.28%)
Dec 02, 2020 14.38 14.85 14.38 14.79 154,858 +0.36(+2.49%)
Dec 01, 2020 14.19 14.75 14.10 14.43 146,304 +0.39(+2.78%)
Nov 30, 2020 15.06 15.15 13.97 14.04 404,828 -1.17(-7.69%)
Nov 27, 2020 15.59 16.05 14.95 15.21 57,100 -0.38(-2.44%)
Nov 25, 2020 16.02 16.55 15.47 15.59 93,200 -0.79(-4.82%)
Nov 24, 2020 15.90 16.50 15.60 16.38 116,865 +0.63(+4.00%)
Nov 23, 2020 15.69 15.99 15.56 15.75 76,368 +0.16(+1.03%)
Nov 20, 2020 15.73 15.73 15.01 15.59 94,700 +0.23(+1.50%)
Nov 19, 2020 15.19 15.38 15.01 15.36 59,406 +0.05(+0.33%)
Nov 18, 2020 15.86 16.01 15.23 15.31 71,859 -0.49(-3.10%)
Nov 17, 2020 15.65 15.84 15.20 15.80 54,573 +0.11(+0.70%)
Nov 16, 2020 15.50 15.82 15.40 15.69 58,548 +0.66(+4.39%)
Nov 13, 2020 15.01 15.19 14.80 15.03 93,700 +0.18(+1.21%)
Nov 12, 2020 14.81 15.02 14.61 14.85 49,390 -0.23(-1.53%)
Nov 11, 2020 15.99 15.99 14.70 15.08 72,422 -0.89(-5.57%)
Nov 10, 2020 15.37 16.12 15.37 15.97 81,415 +0.83(+5.48%)
Nov 09, 2020 15.21 16.36 15.09 15.14 154,855 +1.28(+9.24%)
Nov 06, 2020 14.42 14.48 13.82 13.86 45,600 -0.45(-3.14%)
Nov 05, 2020 13.57 14.44 13.57 14.31 80,663 +0.69(+5.07%)
Nov 04, 2020 13.90 13.93 13.06 13.62 102,923 -0.62(-4.35%)
Nov 03, 2020 14.33 14.58 14.16 14.24 69,975 +0.27(+1.93%)
Nov 02, 2020 13.98 14.36 13.85 13.97 48,291 +0.09(+0.65%)
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%)
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.