Chronicle Journal: Finance

Atlantic Capital (NQ: ACBI )

28.24 USD -0.54 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 16.08 16.14 15.49 15.68 76,115 -0.24(-1.51%)
Dec 31, 2020 15.92 15.92 15.92 56,883 +0.02(+0.13%)
Dec 30, 2020 15.98 16.21 15.78 15.90 56,883 +0.12(+0.76%)
Dec 29, 2020 15.86 16.08 15.65 15.78 73,328 -0.26(-1.62%)
Dec 28, 2020 15.85 16.15 15.62 16.04 58,905 +0.28(+1.78%)
Dec 24, 2020 15.81 15.88 15.41 15.76 29,300 +0.07(+0.45%)
Dec 23, 2020 15.41 15.69 15.28 15.69 69,194 +0.46(+3.02%)
Dec 22, 2020 15.47 15.48 15.06 15.23 70,891 -0.28(-1.81%)
Dec 21, 2020 15.56 15.56 15.03 15.51 96,366 -0.15(-0.96%)
Dec 18, 2020 15.93 15.93 15.52 15.66 235,200 -0.15(-0.95%)
Dec 17, 2020 15.72 15.86 15.41 15.81 72,189 +0.11(+0.70%)
Dec 16, 2020 15.97 15.97 15.46 15.70 72,041 +0.04(+0.26%)
Dec 15, 2020 15.40 15.80 15.23 15.66 52,039 +0.37(+2.42%)
Dec 14, 2020 15.40 15.55 15.12 15.29 112,925 +0.21(+1.39%)
Dec 11, 2020 14.84 15.38 14.84 15.08 101,400 +0.00(+0.00%)
Dec 10, 2020 15.15 15.17 14.88 15.08 76,010 -0.15(-0.98%)
Dec 09, 2020 15.69 15.69 15.16 15.23 61,980 -0.27(-1.74%)
Dec 08, 2020 15.19 15.58 15.19 15.50 51,418 +0.01(+0.06%)
Dec 07, 2020 15.62 15.62 14.50 15.49 53,156 -0.19(-1.21%)
Dec 04, 2020 15.04 15.80 15.04 15.68 86,400 +0.70(+4.67%)
Dec 03, 2020 14.91 15.34 14.82 14.98 71,495 +0.19(+1.28%)
Dec 02, 2020 14.38 14.85 14.38 14.79 154,858 +0.36(+2.49%)
Dec 01, 2020 14.19 14.75 14.10 14.43 146,304 +0.39(+2.78%)
Nov 30, 2020 15.06 15.15 13.97 14.04 404,828 -1.17(-7.69%)
Nov 27, 2020 15.59 16.05 14.95 15.21 57,100 -0.38(-2.44%)
Nov 25, 2020 16.02 16.55 15.47 15.59 93,200 -0.79(-4.82%)
Nov 24, 2020 15.90 16.50 15.60 16.38 116,865 +0.63(+4.00%)
Nov 23, 2020 15.69 15.99 15.56 15.75 76,368 +0.16(+1.03%)
Nov 20, 2020 15.73 15.73 15.01 15.59 94,700 +0.23(+1.50%)
Nov 19, 2020 15.19 15.38 15.01 15.36 59,406 +0.05(+0.33%)
Nov 18, 2020 15.86 16.01 15.23 15.31 71,859 -0.49(-3.10%)
Nov 17, 2020 15.65 15.84 15.20 15.80 54,573 +0.11(+0.70%)
Nov 16, 2020 15.50 15.82 15.40 15.69 58,548 +0.66(+4.39%)
Nov 13, 2020 15.01 15.19 14.80 15.03 93,700 +0.18(+1.21%)
Nov 12, 2020 14.81 15.02 14.61 14.85 49,390 -0.23(-1.53%)
Nov 11, 2020 15.99 15.99 14.70 15.08 72,422 -0.89(-5.57%)
Nov 10, 2020 15.37 16.12 15.37 15.97 81,415 +0.83(+5.48%)
Nov 09, 2020 15.21 16.36 15.09 15.14 154,855 +1.28(+9.24%)
Nov 06, 2020 14.42 14.48 13.82 13.86 45,600 -0.45(-3.14%)
Nov 05, 2020 13.57 14.44 13.57 14.31 80,663 +0.69(+5.07%)
Nov 04, 2020 13.90 13.93 13.06 13.62 102,923 -0.62(-4.35%)
Nov 03, 2020 14.33 14.58 14.16 14.24 69,975 +0.27(+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.