Atlantic Capital (NQ: ACBI )

24.11 USD -0.59 (-2.39%)
Streaming Delayed Price Updated: 1:52 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 16.76 16.77 16.15 16.36 130,000 -0.55(-3.25%)
May 30, 2019 17.29 17.40 16.76 16.91 74,602 -0.39(-2.25%)
May 29, 2019 17.04 17.34 16.92 17.30 120,777 +0.15(+0.87%)
May 28, 2019 17.15 17.31 17.10 17.15 90,714 -0.08(-0.46%)
May 24, 2019 17.00 17.30 17.00 17.23 72,000 +0.31(+1.83%)
May 23, 2019 16.98 17.10 16.79 16.92 86,594 -0.20(-1.17%)
May 22, 2019 17.44 17.47 17.04 17.12 60,530 -0.36(-2.06%)
May 21, 2019 17.51 17.71 17.41 17.48 61,493 -0.02(-0.11%)
May 20, 2019 17.49 17.78 17.46 17.50 46,258 -0.08(-0.46%)
May 17, 2019 17.63 17.82 17.57 17.58 74,200 -0.18(-1.01%)
May 16, 2019 17.44 17.87 17.44 17.76 71,981 +0.35(+2.01%)
May 15, 2019 17.36 17.53 17.13 17.41 124,737 -0.07(-0.40%)
May 14, 2019 17.32 17.61 17.27 17.48 77,252 +0.14(+0.81%)
May 13, 2019 17.44 17.49 17.32 17.34 172,427 -0.27(-1.53%)
May 10, 2019 17.50 17.74 17.42 17.61 128,100 +0.06(+0.34%)
May 09, 2019 17.41 17.61 17.25 17.55 162,853 +0.06(+0.34%)
May 08, 2019 17.38 17.69 17.26 17.49 123,013 +0.07(+0.40%)
May 07, 2019 17.51 17.63 17.38 17.42 102,515 -0.26(-1.47%)
May 06, 2019 17.29 17.71 17.22 17.68 181,405 +0.24(+1.38%)
May 03, 2019 17.39 17.46 17.34 17.44 188,700 +0.06(+0.35%)
May 02, 2019 17.29 17.57 17.29 17.38 67,489 +0.12(+0.70%)
May 01, 2019 17.45 17.63 17.23 17.26 95,551 -0.18(-1.03%)
Apr 30, 2019 17.92 18.05 17.40 17.44 184,150 -0.56(-3.11%)
Apr 29, 2019 16.71 18.01 16.71 18.00 191,289 +0.30(+1.69%)
Apr 26, 2019 17.14 17.76 16.26 17.70 307,200 -0.33(-1.83%)
Apr 25, 2019 18.37 18.39 17.98 18.03 72,979 -0.35(-1.90%)
Apr 24, 2019 18.17 18.44 18.14 18.38 59,967 +0.19(+1.04%)
Apr 23, 2019 17.74 18.29 17.71 18.19 88,365 +0.48(+2.71%)
Apr 22, 2019 18.04 18.10 17.68 17.71 77,251 -0.41(-2.26%)
Apr 18, 2019 18.18 18.31 18.07 18.12 54,000 -0.12(-0.66%)
Apr 17, 2019 18.11 18.30 17.96 18.24 62,521 +0.17(+0.94%)
Apr 16, 2019 18.01 18.20 17.92 18.07 111,306 +0.07(+0.39%)
Apr 15, 2019 18.48 18.48 17.95 18.00 58,140 -0.40(-2.17%)
Apr 12, 2019 18.38 18.47 18.24 18.40 110,900 +0.13(+0.71%)
Apr 11, 2019 18.40 18.40 18.20 18.27 55,372 +0.07(+0.38%)
Apr 10, 2019 18.07 18.25 17.91 18.20 83,961 +0.20(+1.11%)
Apr 09, 2019 18.26 18.29 17.97 18.00 85,481 -0.33(-1.80%)
Apr 08, 2019 18.29 18.54 18.20 18.33 68,879 +0.03(+0.16%)
Apr 05, 2019 18.36 18.66 18.25 18.30 107,200 -0.10(-0.54%)
Apr 04, 2019 18.16 18.45 18.15 18.40 63,051 +0.25(+1.38%)
Apr 03, 2019 18.09 18.21 18.02 18.15 76,924 +0.13(+0.72%)
Apr 02, 2019 17.94 18.05 17.89 18.02 68,873 +0.02(+0.11%)
Apr 01, 2019 17.87 18.26 17.84 18.00 94,155 +0.17(+0.95%)
Mar 29, 2019 18.04 18.09 17.78 17.83 144,800 -0.15(-0.83%)
Mar 28, 2019 17.68 18.00 17.68 17.98 70,513 +0.29(+1.64%)
Mar 27, 2019 17.58 17.83 17.47 17.69 156,740 +0.08(+0.45%)
Mar 26, 2019 17.19 17.68 17.19 17.61 200,116 +0.53(+3.10%)
Mar 25, 2019 16.83 17.21 16.80 17.08 313,952 +0.24(+1.43%)
Mar 22, 2019 17.55 17.55 16.69 16.84 168,800 -0.79(-4.48%)
Mar 21, 2019 17.99 18.00 17.60 17.63 144,920 -0.45(-2.49%)
Mar 20, 2019 18.65 18.71 18.06 18.08 101,491 -0.57(-3.06%)
Mar 19, 2019 19.04 19.04 18.57 18.65 95,543 -0.36(-1.89%)
Mar 18, 2019 18.86 19.23 18.86 19.01 59,592 +0.15(+0.80%)
Mar 15, 2019 18.92 18.98 18.80 18.86 458,300 -0.05(-0.26%)
Mar 14, 2019 18.90 19.19 18.88 18.91 66,742 +0.03(+0.16%)
Mar 13, 2019 19.02 19.14 18.87 18.88 75,261 -0.06(-0.32%)
Mar 12, 2019 19.10 19.25 18.88 18.94 80,637 -0.15(-0.79%)
Mar 11, 2019 18.93 19.14 18.72 19.09 62,029 +0.17(+0.90%)
Mar 08, 2019 18.60 18.96 18.54 18.92 70,700 +0.27(+1.45%)
Mar 07, 2019 18.59 18.87 18.41 18.65 83,459 +0.04(+0.21%)
Mar 06, 2019 19.33 19.35 18.61 18.61 106,748 -0.71(-3.67%)
Mar 05, 2019 19.33 19.44 19.08 19.32 271,871 +0.00(+0.00%)
Mar 04, 2019 19.27 19.48 19.19 19.32 175,794 +0.04(+0.21%)
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.