Atlantic Capital (NQ: ACBI )

27.29 USD +0.11 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 26.87 27.36 25.58 27.29 42,498 +0.11(+0.40%)
May 06, 2021 27.17 27.30 26.47 27.18 24,988 +0.01(+0.04%)
May 05, 2021 27.49 27.49 26.68 27.17 38,927 +0.12(+0.44%)
May 04, 2021 27.13 27.30 26.39 27.05 33,802 -0.20(-0.73%)
May 03, 2021 27.03 27.77 26.62 27.25 51,502 +0.50(+1.87%)
Apr 30, 2021 26.27 26.82 26.25 26.75 79,100 +0.21(+0.79%)
Apr 29, 2021 26.29 28.00 25.95 26.54 56,167 +0.59(+2.27%)
Apr 28, 2021 26.37 26.37 25.35 25.95 67,543 -0.34(-1.29%)
Apr 27, 2021 26.96 27.00 25.78 26.29 62,498 -0.56(-2.09%)
Apr 26, 2021 26.90 28.93 26.78 26.85 63,091 +0.63(+2.40%)
Apr 23, 2021 24.79 27.22 24.79 26.22 80,200 +1.63(+6.63%)
Apr 22, 2021 24.72 25.10 24.00 24.59 48,521 +0.05(+0.20%)
Apr 21, 2021 23.92 24.81 23.92 24.54 50,695 +0.54(+2.25%)
Apr 20, 2021 24.24 24.38 23.86 24.00 64,441 -0.43(-1.76%)
Apr 19, 2021 24.97 25.08 24.32 24.43 49,158 -0.64(-2.55%)
Apr 16, 2021 24.87 25.25 24.37 25.07 59,200 +0.46(+1.87%)
Apr 15, 2021 24.82 24.90 24.00 24.61 36,311 -0.05(-0.20%)
Apr 14, 2021 24.08 24.77 24.08 24.66 56,281 +0.53(+2.20%)
Apr 13, 2021 24.53 24.65 23.88 24.13 39,502 -0.30(-1.23%)
Apr 12, 2021 24.46 24.52 24.33 24.43 20,292 -0.03(-0.12%)
Apr 09, 2021 24.49 24.88 23.22 24.46 47,200 +0.01(+0.04%)
Apr 08, 2021 24.22 24.51 23.99 24.45 50,406 +0.00(+0.00%)
Apr 07, 2021 24.80 24.85 24.18 24.45 58,536 -0.08(-0.33%)
Apr 06, 2021 24.47 25.08 24.43 24.53 159,045 +0.04(+0.16%)
Apr 05, 2021 24.42 24.73 23.85 24.49 56,562 +0.29(+1.20%)
Apr 01, 2021 23.92 24.55 23.50 24.20 51,000 +0.10(+0.41%)
Mar 31, 2021 24.15 24.70 23.96 24.10 80,758 -0.17(-0.70%)
Mar 30, 2021 24.12 24.49 23.62 24.27 53,483 +0.27(+1.12%)
Mar 29, 2021 24.42 24.80 23.80 24.00 68,800 -0.73(-2.95%)
Mar 26, 2021 24.25 24.82 24.04 24.73 44,800 +0.87(+3.65%)
Mar 25, 2021 23.31 24.31 22.53 23.86 71,330 +0.36(+1.53%)
Mar 24, 2021 23.57 24.64 23.22 23.50 106,207 +0.16(+0.69%)
Mar 23, 2021 23.60 23.70 23.06 23.34 118,082 -0.61(-2.55%)
Mar 22, 2021 24.62 25.67 23.95 23.95 98,299 -0.66(-2.68%)
Mar 19, 2021 25.00 25.47 24.52 24.61 350,600 -0.34(-1.36%)
Mar 18, 2021 24.67 25.42 24.58 24.95 112,438 +0.42(+1.71%)
Mar 17, 2021 24.54 24.77 24.01 24.53 116,022 -0.02(-0.08%)
Mar 16, 2021 24.34 24.55 23.69 24.55 69,709 -0.09(-0.37%)
Mar 15, 2021 25.19 25.50 24.10 24.64 75,363 -0.62(-2.45%)
Mar 12, 2021 25.30 25.83 24.68 25.26 101,700 +0.11(+0.44%)
Mar 11, 2021 25.50 25.50 24.63 25.15 75,512 -0.31(-1.22%)
Mar 10, 2021 23.84 25.58 23.75 25.46 107,789 +0.71(+2.87%)
Mar 09, 2021 25.00 25.00 24.06 24.75 134,930 -0.28(-1.12%)
Mar 08, 2021 23.22 25.24 23.21 25.03 182,231 +2.16(+9.44%)
Mar 05, 2021 22.11 22.88 21.90 22.87 103,100 +1.18(+5.44%)
Mar 04, 2021 21.73 22.25 21.33 21.69 103,112 -0.04(-0.18%)
Mar 03, 2021 21.23 22.26 21.23 21.73 85,588 +0.66(+3.13%)
Mar 02, 2021 21.06 21.67 20.80 21.07 61,400 +0.01(+0.05%)
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.