Atlantic Capital (NQ: ACBI )

25.30 USD -1.26 (-4.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 19.37 19.46 19.23 19.28 72,000 +0.00(+0.00%)
Feb 28, 2019 19.18 19.46 19.17 19.28 85,800 +0.12(+0.63%)
Feb 27, 2019 19.12 19.36 19.04 19.16 73,919 +0.00(+0.00%)
Feb 26, 2019 19.35 19.48 19.16 19.16 60,778 -0.23(-1.19%)
Feb 25, 2019 19.65 19.79 19.39 19.39 72,822 -0.21(-1.07%)
Feb 22, 2019 19.46 19.63 19.44 19.60 88,500 +0.15(+0.77%)
Feb 21, 2019 19.66 19.66 19.39 19.45 197,044 -0.20(-1.02%)
Feb 20, 2019 19.62 19.73 19.46 19.65 94,839 +0.02(+0.10%)
Feb 19, 2019 19.21 19.68 19.21 19.63 61,918 +0.29(+1.50%)
Feb 15, 2019 19.15 19.51 19.15 19.34 72,000 +0.29(+1.52%)
Feb 14, 2019 18.70 19.18 18.69 19.05 108,474 +0.27(+1.44%)
Feb 13, 2019 18.66 18.92 18.66 18.78 68,769 +0.07(+0.37%)
Feb 12, 2019 18.75 18.84 18.66 18.71 139,914 +0.04(+0.21%)
Feb 11, 2019 18.67 18.71 18.44 18.67 65,242 +0.01(+0.05%)
Feb 08, 2019 18.44 18.85 18.31 18.66 118,700 +0.11(+0.59%)
Feb 07, 2019 18.68 18.86 18.46 18.55 148,252 +0.00(+0.00%)
Feb 06, 2019 18.65 18.95 18.54 18.55 138,313 -0.09(-0.48%)
Feb 05, 2019 18.71 18.91 18.55 18.64 132,486 +0.03(+0.16%)
Feb 04, 2019 18.29 18.73 18.25 18.61 188,807 +0.47(+2.59%)
Feb 01, 2019 18.65 18.65 17.31 18.14 117,700 +0.06(+0.33%)
Jan 31, 2019 18.36 18.39 17.95 18.08 117,218 -0.26(-1.42%)
Jan 30, 2019 18.42 18.46 18.27 18.34 90,655 -0.08(-0.43%)
Jan 29, 2019 18.32 18.63 18.31 18.42 61,292 +0.09(+0.49%)
Jan 28, 2019 18.40 18.50 18.23 18.33 83,109 -0.10(-0.54%)
Jan 25, 2019 18.90 18.90 18.41 18.43 72,700 +0.04(+0.22%)
Jan 24, 2019 18.34 18.50 18.27 18.39 57,246 +0.04(+0.22%)
Jan 23, 2019 18.40 18.54 18.27 18.35 82,861 -0.01(-0.05%)
Jan 22, 2019 18.14 18.62 18.14 18.36 117,219 +0.19(+1.05%)
Jan 18, 2019 17.84 18.37 17.84 18.17 155,500 +0.32(+1.79%)
Jan 17, 2019 17.96 18.19 17.84 17.85 242,028 -0.14(-0.78%)
Jan 16, 2019 17.87 18.25 17.87 17.99 166,262 +0.19(+1.07%)
Jan 15, 2019 17.93 17.97 17.74 17.80 82,586 -0.15(-0.84%)
Jan 14, 2019 17.86 18.19 17.86 17.95 95,207 -0.04(-0.22%)
Jan 11, 2019 18.00 18.05 17.85 17.99 131,900 +0.13(+0.73%)
Jan 10, 2019 17.85 17.94 17.66 17.86 223,171 -0.07(-0.39%)
Jan 09, 2019 17.99 18.14 17.85 17.93 61,846 -0.06(-0.33%)
Jan 08, 2019 17.82 18.02 17.57 17.99 250,817 +0.22(+1.24%)
Jan 07, 2019 17.53 17.84 16.80 17.77 121,607 +0.17(+0.97%)
Jan 04, 2019 17.08 17.61 17.02 17.60 102,200 +0.61(+3.59%)
Jan 03, 2019 16.85 17.33 16.75 16.99 125,623 +0.03(+0.18%)
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.