Atlantic Capital (NQ: ACBI )

27.62 USD +0.42 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 21.01 21.41 20.74 21.06 105,144 +0.71(+3.49%)
Feb 26, 2021 20.47 20.89 20.22 20.35 145,600 -0.14(-0.68%)
Feb 25, 2021 20.22 20.89 19.95 20.49 134,122 +0.45(+2.25%)
Feb 24, 2021 19.94 20.21 19.81 20.04 113,621 +0.18(+0.91%)
Feb 23, 2021 19.76 20.17 19.35 19.86 135,257 +0.12(+0.61%)
Feb 22, 2021 19.40 19.76 19.13 19.74 62,599 +0.45(+2.33%)
Feb 19, 2021 19.00 19.50 18.99 19.29 61,800 +0.35(+1.85%)
Feb 18, 2021 19.38 19.52 18.85 18.94 47,155 -0.53(-2.75%)
Feb 17, 2021 19.20 20.21 19.18 19.48 73,372 +0.16(+0.80%)
Feb 16, 2021 19.62 19.68 19.04 19.32 79,350 +0.08(+0.42%)
Feb 12, 2021 19.18 19.44 19.01 19.24 34,400 -0.08(-0.41%)
Feb 11, 2021 19.40 19.60 19.04 19.32 63,132 +0.14(+0.73%)
Feb 10, 2021 19.19 19.49 19.02 19.18 47,108 -0.06(-0.31%)
Feb 09, 2021 19.26 19.31 19.00 19.24 43,701 -0.02(-0.10%)
Feb 08, 2021 18.87 19.26 18.65 19.26 65,429 +0.39(+2.07%)
Feb 05, 2021 19.24 19.39 18.64 18.87 77,600 -0.17(-0.89%)
Feb 04, 2021 18.41 19.17 18.41 19.04 46,920 +0.54(+2.92%)
Feb 03, 2021 18.61 18.72 18.09 18.50 52,004 -0.15(-0.80%)
Feb 02, 2021 18.31 18.79 18.06 18.65 88,816 +0.47(+2.59%)
Feb 01, 2021 18.00 18.41 17.71 18.18 100,631 +0.29(+1.62%)
Jan 29, 2021 18.44 18.77 17.75 17.89 146,700 -0.28(-1.54%)
Jan 28, 2021 18.44 18.50 17.89 18.17 81,403 +0.03(+0.17%)
Jan 27, 2021 19.05 19.05 17.84 18.14 105,814 -1.09(-5.67%)
Jan 26, 2021 20.80 21.00 19.14 19.23 122,040 +0.32(+1.69%)
Jan 25, 2021 18.91 18.96 17.81 18.91 94,211 +1.39(+7.93%)
Jan 22, 2021 16.75 17.54 16.73 17.52 87,000 +0.52(+3.06%)
Jan 21, 2021 17.40 17.40 16.64 17.00 81,104 -0.31(-1.79%)
Jan 20, 2021 17.25 17.49 17.10 17.31 80,097 +0.02(+0.12%)
Jan 19, 2021 17.64 17.64 17.16 17.29 63,860 -0.14(-0.80%)
Jan 15, 2021 17.20 17.68 17.09 17.43 80,100 -0.10(-0.57%)
Jan 14, 2021 17.36 17.67 17.19 17.53 63,777 +0.35(+2.04%)
Jan 13, 2021 17.22 17.46 16.95 17.18 43,375 -0.16(-0.92%)
Jan 12, 2021 17.00 17.45 16.83 17.34 41,201 +0.36(+2.12%)
Jan 11, 2021 16.75 17.07 16.75 16.98 49,464 +0.10(+0.59%)
Jan 08, 2021 17.42 17.42 16.54 16.88 75,500 -0.54(-3.10%)
Jan 07, 2021 17.25 17.62 17.17 17.42 64,822 +0.27(+1.57%)
Jan 06, 2021 16.26 17.28 16.19 17.15 117,784 +1.28(+8.07%)
Jan 05, 2021 15.74 16.25 15.65 15.87 74,472 +0.19(+1.21%)
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.