Atlantic Capital (NQ: ACBI )

24.36 USD +0.14 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 11.38 11.53 11.23 11.35 68,162 +0.04(+0.35%)
Sep 29, 2020 11.30 11.48 11.08 11.31 75,792 +0.07(+0.62%)
Sep 28, 2020 10.77 11.38 10.77 11.24 85,627 +0.62(+5.84%)
Sep 25, 2020 10.52 10.70 10.48 10.62 66,200 -0.04(-0.38%)
Sep 24, 2020 10.53 10.89 10.52 10.66 62,228 +0.09(+0.85%)
Sep 23, 2020 10.91 11.23 10.55 10.57 105,149 -0.33(-3.03%)
Sep 22, 2020 11.19 11.47 10.89 10.90 87,343 -0.36(-3.20%)
Sep 21, 2020 11.50 11.63 11.21 11.26 122,757 -0.64(-5.38%)
Sep 18, 2020 12.13 12.26 11.82 11.90 145,300 -0.13(-1.08%)
Sep 17, 2020 11.87 12.19 11.84 12.03 43,682 +0.02(+0.17%)
Sep 16, 2020 11.90 12.17 11.74 12.01 76,774 +0.19(+1.61%)
Sep 15, 2020 11.81 12.10 11.76 11.82 78,734 +0.13(+1.11%)
Sep 14, 2020 11.71 11.85 11.50 11.69 58,252 +0.12(+1.04%)
Sep 11, 2020 11.70 11.72 11.53 11.57 90,900 -0.03(-0.22%)
Sep 10, 2020 11.52 11.90 11.50 11.60 62,916 +0.04(+0.39%)
Sep 09, 2020 11.85 11.89 11.51 11.55 80,805 -0.29(-2.45%)
Sep 08, 2020 12.37 12.37 11.67 11.84 74,256 -0.62(-4.98%)
Sep 04, 2020 12.49 12.91 12.45 12.46 166,500 +0.12(+0.97%)
Sep 03, 2020 12.10 12.72 12.10 12.34 104,283 +0.30(+2.49%)
Sep 02, 2020 11.60 12.06 11.49 12.04 90,494 +0.45(+3.88%)
Sep 01, 2020 11.44 11.69 11.32 11.59 47,839 +0.05(+0.48%)
Aug 31, 2020 11.31 11.78 11.15 11.54 96,883 +0.19(+1.63%)
Aug 28, 2020 11.28 11.37 11.13 11.35 73,000 +0.24(+2.16%)
Aug 27, 2020 11.04 11.49 11.04 11.11 107,973 +0.12(+1.09%)
Aug 26, 2020 11.23 11.25 10.94 10.99 41,346 -0.30(-2.66%)
Aug 25, 2020 11.31 11.34 11.12 11.29 52,493 +0.05(+0.44%)
Aug 24, 2020 10.96 12.06 10.92 11.24 51,383 +0.39(+3.59%)
Aug 21, 2020 10.91 10.91 10.67 10.85 53,000 -0.16(-1.45%)
Aug 20, 2020 10.87 11.02 10.82 11.01 24,142 -0.04(-0.36%)
Aug 19, 2020 11.10 11.31 11.04 11.05 49,627 +0.03(+0.27%)
Aug 18, 2020 11.28 11.28 10.93 11.02 59,736 -0.32(-2.82%)
Aug 17, 2020 11.54 11.54 11.14 11.34 70,404 -0.09(-0.79%)
Aug 14, 2020 11.28 11.52 11.28 11.43 25,800 +0.09(+0.79%)
Aug 13, 2020 11.59 11.59 11.14 11.34 53,106 -0.37(-3.16%)
Aug 12, 2020 12.02 12.02 11.39 11.71 55,613 -0.05(-0.43%)
Aug 11, 2020 11.57 11.92 11.57 11.76 72,476 +0.43(+3.80%)
Aug 10, 2020 11.19 11.58 11.19 11.33 42,567 +0.27(+2.44%)
Aug 07, 2020 10.48 11.10 10.48 11.06 51,800 +0.48(+4.54%)
Aug 06, 2020 10.51 10.64 10.39 10.58 41,466 +0.11(+1.05%)
Aug 05, 2020 10.34 10.50 10.30 10.47 51,632 +0.21(+2.05%)
Aug 04, 2020 10.20 10.31 9.970 10.26 62,421 +0.06(+0.59%)
Aug 03, 2020 10.15 10.25 10.01 10.20 57,136 +0.20(+2.00%)
Jul 31, 2020 10.19 10.29 9.810 10.00 73,600 -0.30(-2.91%)
Jul 30, 2020 10.26 10.50 10.03 10.30 58,460 -0.24(-2.28%)
Jul 29, 2020 10.22 10.56 10.18 10.54 46,914 +0.30(+2.93%)
Jul 28, 2020 10.29 10.50 10.24 10.24 36,585 -0.18(-1.73%)
Jul 27, 2020 10.66 11.16 10.33 10.42 48,782 -0.37(-3.43%)
Jul 24, 2020 11.13 11.42 10.75 10.79 61,700 -0.46(-4.09%)
Jul 23, 2020 11.11 11.29 10.99 11.25 45,367 +0.20(+1.81%)
Jul 22, 2020 11.20 11.30 10.98 11.05 47,490 -0.33(-2.90%)
Jul 21, 2020 10.86 11.38 10.86 11.38 45,952 +0.53(+4.88%)
Jul 20, 2020 10.88 10.99 10.77 10.85 44,988 -0.07(-0.64%)
Jul 17, 2020 11.17 11.26 10.88 10.92 50,400 -0.32(-2.85%)
Jul 16, 2020 11.15 11.34 11.08 11.24 35,450 -0.01(-0.09%)
Jul 15, 2020 11.08 11.50 10.94 11.25 89,898 +0.53(+4.94%)
Jul 14, 2020 10.81 11.14 10.51 10.72 55,499 -0.06(-0.56%)
Jul 13, 2020 10.65 11.01 10.34 10.78 62,153 +0.16(+1.51%)
Jul 10, 2020 10.18 10.62 10.18 10.62 37,900 +0.50(+4.94%)
Jul 09, 2020 10.55 10.84 10.01 10.12 55,206 -0.56(-5.24%)
Jul 08, 2020 10.75 11.03 10.43 10.68 40,557 -0.12(-1.11%)
Jul 07, 2020 11.22 11.22 10.80 10.80 84,088 -0.59(-5.18%)
Jul 06, 2020 11.50 11.78 11.12 11.39 65,015 +0.20(+1.79%)
Jul 02, 2020 11.64 11.93 11.14 11.19 121,100 -0.22(-1.93%)
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.