Atlantic Capital (NQ: ACBI )

23.16 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 18.41 18.70 18.39 18.39 181,680 -0.07(-0.38%)
Jul 30, 2019 18.16 18.47 18.16 18.46 222,868 +0.21(+1.15%)
Jul 29, 2019 18.21 18.66 18.21 18.25 213,577 -0.04(-0.22%)
Jul 26, 2019 17.22 18.38 17.22 18.29 345,800 +1.07(+6.21%)
Jul 25, 2019 17.66 17.68 17.19 17.22 131,522 -0.35(-1.99%)
Jul 24, 2019 17.02 17.60 16.99 17.57 179,058 +0.52(+3.05%)
Jul 23, 2019 17.07 17.13 16.95 17.05 125,239 +0.00(+0.00%)
Jul 22, 2019 17.03 17.16 16.95 17.05 104,950 -0.03(-0.18%)
Jul 19, 2019 16.96 17.15 16.96 17.08 132,500 +0.03(+0.18%)
Jul 18, 2019 17.01 17.23 17.01 17.05 113,852 +0.00(+0.00%)
Jul 17, 2019 17.05 17.12 16.99 17.05 87,953 -0.04(-0.23%)
Jul 16, 2019 17.13 17.15 16.99 17.09 97,993 -0.04(-0.23%)
Jul 15, 2019 17.42 17.44 17.05 17.13 81,988 -0.28(-1.61%)
Jul 12, 2019 17.68 17.68 17.39 17.41 111,800 -0.06(-0.34%)
Jul 11, 2019 17.27 17.49 17.26 17.47 121,601 +0.20(+1.16%)
Jul 10, 2019 17.48 17.50 17.21 17.27 72,043 -0.19(-1.09%)
Jul 09, 2019 17.36 17.51 17.32 17.46 119,692 -0.01(-0.06%)
Jul 08, 2019 17.61 17.61 17.38 17.47 121,292 -0.22(-1.24%)
Jul 05, 2019 17.31 17.81 17.25 17.69 129,200 +0.46(+2.67%)
Jul 03, 2019 17.25 17.37 17.20 17.23 105,800 +0.03(+0.17%)
Jul 02, 2019 17.24 17.29 17.12 17.20 120,303 -0.05(-0.29%)
Jul 01, 2019 17.28 17.36 17.10 17.25 157,375 +0.13(+0.76%)
Jun 28, 2019 16.68 17.26 16.68 17.12 640,700 +0.45(+2.70%)
Jun 27, 2019 16.60 16.68 16.49 16.67 146,052 +0.05(+0.30%)
Jun 26, 2019 16.57 16.84 16.57 16.62 62,560 +0.02(+0.12%)
Jun 25, 2019 16.50 16.67 16.31 16.60 64,305 +0.09(+0.55%)
Jun 24, 2019 16.69 16.71 16.08 16.51 92,996 -0.15(-0.90%)
Jun 21, 2019 16.75 16.91 16.63 16.66 177,500 -0.24(-1.42%)
Jun 20, 2019 16.96 16.96 16.72 16.90 54,091 -0.05(-0.29%)
Jun 19, 2019 17.20 17.30 16.92 16.95 79,827 -0.27(-1.57%)
Jun 18, 2019 17.04 17.36 17.02 17.22 132,229 +0.12(+0.70%)
Jun 17, 2019 17.15 17.22 17.01 17.10 104,956 -0.12(-0.70%)
Jun 14, 2019 17.24 17.33 17.07 17.22 81,300 -0.02(-0.12%)
Jun 13, 2019 17.17 17.41 17.17 17.24 90,289 +0.12(+0.70%)
Jun 12, 2019 17.21 17.31 17.05 17.12 75,080 -0.18(-1.04%)
Jun 11, 2019 17.19 17.39 17.10 17.30 58,424 +0.24(+1.41%)
Jun 10, 2019 16.95 17.23 16.95 17.06 85,471 +0.28(+1.67%)
Jun 07, 2019 16.81 16.98 16.71 16.78 65,700 -0.03(-0.18%)
Jun 06, 2019 16.97 17.07 16.68 16.81 54,123 -0.19(-1.12%)
Jun 05, 2019 17.10 17.18 16.47 17.00 60,747 -0.12(-0.70%)
Jun 04, 2019 16.62 17.19 16.41 17.12 77,082 +0.61(+3.69%)
Jun 03, 2019 16.26 16.70 16.22 16.51 102,811 +0.15(+0.92%)
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%)
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.