Atlantic Capital (NQ: ACBI )

27.40 USD +0.24 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 18.25 18.48 18.25 18.35 81,200 +0.00(+0.00%)
Dec 30, 2019 18.29 18.71 18.27 18.35 60,706 -0.01(-0.05%)
Dec 27, 2019 18.60 18.61 18.33 18.36 53,900 -0.26(-1.40%)
Dec 26, 2019 18.67 18.72 18.57 18.62 22,988 -0.10(-0.53%)
Dec 24, 2019 18.59 18.77 18.52 18.72 23,500 +0.12(+0.65%)
Dec 23, 2019 18.92 19.04 18.51 18.60 58,379 -0.38(-2.00%)
Dec 20, 2019 18.95 19.07 18.90 18.98 423,400 -0.02(-0.11%)
Dec 19, 2019 18.92 19.00 18.75 19.00 51,647 +0.14(+0.74%)
Dec 18, 2019 18.99 18.99 18.74 18.86 84,816 -0.06(-0.32%)
Dec 17, 2019 18.97 19.00 18.81 18.92 72,513 +0.00(+0.00%)
Dec 16, 2019 19.11 19.11 18.86 18.92 76,786 +0.02(+0.11%)
Dec 13, 2019 18.92 19.03 18.73 18.90 56,500 -0.11(-0.58%)
Dec 12, 2019 18.93 19.26 18.92 19.01 71,527 +0.08(+0.42%)
Dec 11, 2019 18.81 19.00 18.76 18.93 51,865 +0.08(+0.42%)
Dec 10, 2019 18.76 18.86 18.76 18.85 60,474 +0.09(+0.48%)
Dec 09, 2019 18.73 18.90 18.68 18.76 76,461 +0.03(+0.16%)
Dec 06, 2019 18.87 18.99 18.67 18.73 80,300 +0.03(+0.16%)
Dec 05, 2019 18.71 18.78 18.55 18.70 63,354 +0.06(+0.32%)
Dec 04, 2019 18.47 18.83 18.39 18.64 69,130 +0.19(+1.03%)
Dec 03, 2019 18.56 18.60 18.33 18.45 55,365 -0.27(-1.44%)
Dec 02, 2019 19.01 19.05 18.66 18.72 61,440 -0.20(-1.06%)
Nov 29, 2019 18.86 19.08 18.83 18.92 23,100 -0.03(-0.16%)
Nov 27, 2019 18.98 19.02 18.81 18.95 47,500 +0.08(+0.42%)
Nov 26, 2019 19.03 19.16 18.81 18.87 80,288 -0.18(-0.94%)
Nov 25, 2019 18.69 19.12 18.64 19.05 62,512 +0.34(+1.82%)
Nov 22, 2019 18.75 18.76 18.59 18.71 28,800 +0.06(+0.32%)
Nov 21, 2019 18.76 18.76 18.56 18.65 45,282 -0.02(-0.11%)
Nov 20, 2019 18.70 18.92 18.51 18.67 93,944 -0.15(-0.80%)
Nov 19, 2019 18.71 18.90 18.67 18.82 39,581 +0.17(+0.91%)
Nov 18, 2019 18.82 18.90 18.50 18.65 51,181 -0.17(-0.90%)
Nov 15, 2019 18.97 19.02 18.76 18.82 46,400 +0.00(+0.00%)
Nov 14, 2019 18.69 18.98 18.66 18.82 57,664 +0.03(+0.16%)
Nov 13, 2019 18.78 18.86 18.67 18.79 43,219 -0.18(-0.97%)
Nov 12, 2019 18.91 19.15 18.79 18.98 38,714 +0.02(+0.13%)
Nov 11, 2019 18.78 19.00 18.64 18.95 52,483 +0.10(+0.53%)
Nov 08, 2019 18.96 19.02 18.80 18.85 35,700 -0.13(-0.68%)
Nov 07, 2019 19.16 19.28 18.90 18.98 44,389 -0.01(-0.05%)
Nov 06, 2019 18.99 19.17 18.90 18.99 49,216 -0.03(-0.16%)
Nov 05, 2019 19.11 19.27 18.97 19.02 70,916 +0.01(+0.05%)
Nov 04, 2019 18.96 19.09 18.86 19.01 77,054 +0.18(+0.96%)
Nov 01, 2019 18.72 18.97 18.59 18.83 79,100 +0.18(+0.97%)
Oct 31, 2019 18.92 18.92 18.34 18.65 79,733 -0.29(-1.53%)
Oct 30, 2019 18.87 19.07 18.80 18.94 66,128 -0.06(-0.32%)
Oct 29, 2019 18.76 19.01 18.76 19.00 131,066 +0.11(+0.58%)
Oct 28, 2019 18.36 19.08 18.36 18.89 220,409 +0.76(+4.19%)
Oct 25, 2019 18.50 18.63 17.72 18.13 103,600 +0.20(+1.12%)
Oct 24, 2019 17.79 17.96 17.61 17.93 83,219 +0.08(+0.45%)
Oct 23, 2019 17.77 17.92 17.70 17.85 44,677 +0.05(+0.28%)
Oct 22, 2019 17.67 18.02 17.54 17.80 50,785 +0.05(+0.31%)
Oct 21, 2019 17.54 17.86 17.54 17.75 67,426 +0.36(+2.04%)
Oct 18, 2019 17.16 17.47 17.16 17.39 61,600 +0.11(+0.64%)
Oct 17, 2019 17.22 17.41 17.10 17.28 73,263 +0.13(+0.76%)
Oct 16, 2019 17.19 17.30 17.09 17.15 51,279 -0.01(-0.06%)
Oct 15, 2019 17.04 17.25 16.97 17.16 56,045 +0.17(+1.00%)
Oct 14, 2019 16.97 17.19 16.90 16.99 54,488 -0.05(-0.29%)
Oct 11, 2019 17.26 17.38 17.03 17.04 98,100 +0.08(+0.47%)
Oct 10, 2019 16.95 17.11 16.89 16.96 57,914 +0.05(+0.30%)
Oct 09, 2019 16.87 16.99 16.76 16.91 58,748 +0.14(+0.83%)
Oct 08, 2019 16.93 17.00 16.77 16.77 94,124 -0.31(-1.81%)
Oct 07, 2019 17.13 17.26 17.05 17.08 78,133 -0.07(-0.41%)
Oct 04, 2019 16.93 17.20 16.86 17.15 59,300 +0.26(+1.54%)
Oct 03, 2019 16.90 16.94 16.57 16.89 93,499 -0.03(-0.18%)
Oct 02, 2019 17.02 17.09 16.75 16.92 88,094 -0.18(-1.05%)
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.