Atlantic Capital (NQ: ACBI )

28.10 USD +0.34 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 17.60 17.60 17.60 0 +0.15(+0.86%)
Dec 28, 2017 17.45 17.50 17.25 17.45 54,087 +0.10(+0.58%)
Dec 27, 2017 17.50 17.55 17.10 17.35 131,985 +0.00(+0.00%)
Dec 26, 2017 17.50 17.80 17.35 17.35 106,446 -0.10(-0.57%)
Dec 22, 2017 17.55 17.55 17.25 17.45 55,155 -0.10(-0.57%)
Dec 21, 2017 17.35 17.70 17.35 17.55 89,014 +0.25(+1.45%)
Dec 20, 2017 17.25 17.40 17.25 17.30 33,341 +0.10(+0.58%)
Dec 19, 2017 17.10 17.25 17.10 17.20 61,095 +0.05(+0.29%)
Dec 18, 2017 17.20 18.90 16.90 17.15 158,098 +0.05(+0.29%)
Dec 15, 2017 16.40 17.40 16.40 17.10 297,084 +0.65(+3.95%)
Dec 14, 2017 16.90 17.00 16.40 16.45 109,884 -0.40(-2.37%)
Dec 13, 2017 16.75 16.90 16.70 16.85 303,929 +0.05(+0.30%)
Dec 12, 2017 16.55 16.90 16.55 16.80 40,809 +0.30(+1.82%)
Dec 11, 2017 16.60 16.75 16.45 16.50 123,109 -0.10(-0.60%)
Dec 08, 2017 16.95 16.95 16.50 16.60 71,654 -0.25(-1.48%)
Dec 07, 2017 16.90 17.25 16.80 16.85 80,840 -0.05(-0.30%)
Dec 06, 2017 16.75 17.25 16.75 16.90 223,186 +0.15(+0.90%)
Dec 05, 2017 16.95 17.25 16.65 16.75 148,775 -0.10(-0.59%)
Dec 04, 2017 17.10 17.14 16.80 16.85 94,356 +0.00(+0.00%)
Dec 01, 2017 17.10 17.17 16.60 16.85 47,134 -0.35(-2.03%)
Nov 30, 2017 17.20 17.40 16.90 17.20 73,174 -0.05(-0.29%)
Nov 29, 2017 17.10 17.70 17.10 17.25 73,997 +0.30(+1.77%)
Nov 28, 2017 16.55 17.05 16.40 16.95 258,423 +0.45(+2.73%)
Nov 27, 2017 16.55 16.80 16.40 16.50 69,563 +0.00(+0.00%)
Nov 24, 2017 16.75 16.85 16.45 16.50 43,728 -0.25(-1.49%)
Nov 22, 2017 16.70 16.95 16.55 16.75 56,110 +0.15(+0.90%)
Nov 21, 2017 16.80 16.90 16.55 16.60 54,485 -0.05(-0.30%)
Nov 20, 2017 16.60 16.75 16.40 16.65 74,400 +0.10(+0.60%)
Nov 17, 2017 16.55 16.65 16.40 16.55 33,803 -0.10(-0.60%)
Nov 16, 2017 16.50 17.00 16.50 16.65 62,285 +0.20(+1.22%)
Nov 15, 2017 16.35 16.70 16.35 16.45 51,543 -0.05(-0.30%)
Nov 14, 2017 16.25 16.65 16.25 16.50 25,874 +0.10(+0.61%)
Nov 13, 2017 16.35 16.50 16.10 16.40 41,727 -0.08(-0.46%)
Nov 10, 2017 16.20 16.70 16.20 16.48 99,637 +0.33(+2.01%)
Nov 09, 2017 15.80 16.25 15.80 16.15 163,802 +0.25(+1.57%)
Nov 08, 2017 15.85 16.00 15.65 15.90 247,044 +0.00(+0.00%)
Nov 07, 2017 16.48 16.48 15.75 15.90 45,325 -0.45(-2.75%)
Nov 06, 2017 16.40 16.60 16.30 16.35 27,643 -0.10(-0.61%)
Nov 03, 2017 16.60 16.60 16.20 16.45 59,185 -0.10(-0.60%)
Nov 02, 2017 16.45 16.70 16.35 16.55 91,499 +0.15(+0.91%)
Nov 01, 2017 16.60 16.70 16.25 16.40 119,908 -0.05(-0.30%)
Oct 31, 2017 16.65 16.70 16.38 16.45 77,174 -0.15(-0.90%)
Oct 30, 2017 17.05 17.15 16.50 16.60 95,662 -0.65(-3.77%)
Oct 27, 2017 16.90 17.55 15.85 17.25 111,183 -0.20(-1.15%)
Oct 26, 2017 17.50 17.50 17.00 17.45 48,157 -0.05(-0.29%)
Oct 25, 2017 17.40 17.55 17.25 17.50 70,118 +0.10(+0.57%)
Oct 24, 2017 17.55 17.55 17.40 17.40 66,433 -0.10(-0.57%)
Oct 23, 2017 18.00 18.00 17.35 17.50 62,065 -0.45(-2.51%)
Oct 20, 2017 18.20 18.20 15.20 17.95 120,507 -0.25(-1.37%)
Oct 19, 2017 18.15 18.25 18.05 18.20 54,290 +0.00(+0.00%)
Oct 18, 2017 18.20 18.50 18.15 18.20 94,503 -0.05(-0.27%)
Oct 17, 2017 18.45 18.50 18.10 18.25 32,193 -0.25(-1.35%)
Oct 16, 2017 18.35 18.60 17.90 18.50 80,547 +0.05(+0.27%)
Oct 13, 2017 18.50 18.55 18.35 18.45 44,292 -0.10(-0.54%)
Oct 12, 2017 18.65 18.75 18.45 18.55 64,753 -0.10(-0.54%)
Oct 11, 2017 18.70 18.75 18.42 18.65 48,719 -0.10(-0.53%)
Oct 10, 2017 18.65 18.75 18.50 18.75 87,653 +0.15(+0.81%)
Oct 09, 2017 18.80 18.80 18.35 18.60 104,341 -0.20(-1.06%)
Oct 06, 2017 18.80 18.95 18.40 18.80 95,985 +0.00(+0.00%)
Oct 05, 2017 18.50 19.00 18.50 18.80 73,762 +0.30(+1.62%)
Oct 04, 2017 18.45 18.60 18.40 18.50 50,483 +0.10(+0.54%)
Oct 03, 2017 18.30 18.60 18.25 18.40 121,553 +0.10(+0.55%)
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.