Chronicle Journal: Finance

Atlantic Capital (NQ: ACBI )

27.95 USD -1.41 (-4.80%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 28.31 28.44 27.53 27.95 83,397 -1.41(-4.80%)
Nov 24, 2021 29.38 29.68 29.25 29.36 68,710 -0.11(-0.37%)
Nov 23, 2021 29.64 30.01 29.29 29.47 90,821 +0.01(+0.03%)
Nov 22, 2021 29.27 30.17 29.16 29.46 124,531 +0.44(+1.52%)
Nov 19, 2021 28.98 29.22 28.65 29.02 51,260 -0.27(-0.92%)
Nov 18, 2021 29.70 29.38 29.25 29.29 75,906 -0.27(-0.91%)
Nov 17, 2021 29.49 29.69 29.05 29.56 78,224 +0.00(+0.00%)
Nov 16, 2021 29.67 30.13 29.39 29.56 237,960 -0.41(-1.37%)
Nov 15, 2021 29.80 30.15 29.77 29.97 71,947 +0.25(+0.84%)
Nov 12, 2021 29.86 29.86 29.44 29.72 168,209 +0.02(+0.07%)
Nov 11, 2021 29.82 29.90 29.32 29.70 158,702 +0.04(+0.13%)
Nov 10, 2021 29.45 29.66 51,247 +0.23(+0.78%)
Nov 09, 2021 29.30 29.61 28.96 29.43 43,556 -0.05(-0.17%)
Nov 08, 2021 29.47 29.85 29.22 29.48 56,020 +0.28(+0.96%)
Nov 05, 2021 29.08 29.56 28.93 29.20 164,875 +0.46(+1.60%)
Nov 04, 2021 28.67 28.89 28.39 28.74 53,869 -0.23(-0.79%)
Nov 03, 2021 28.29 29.39 28.29 28.97 162,666 +0.50(+1.76%)
Nov 02, 2021 29.55 29.55 28.13 28.47 75,446 -0.84(-2.87%)
Nov 01, 2021 27.51 29.32 27.51 29.31 93,520 +1.80(+6.54%)
Oct 29, 2021 27.29 27.67 27.07 27.51 68,686 +0.25(+0.92%)
Oct 28, 2021 26.80 27.47 26.80 27.26 82,460 +0.99(+3.77%)
Oct 27, 2021 27.30 27.34 26.21 26.27 63,340 -1.22(-4.44%)
Oct 26, 2021 27.97 27.48 27.49 76,401 -0.48(-1.72%)
Oct 25, 2021 27.89 28.35 27.82 27.97 69,593 -0.03(-0.11%)
Oct 22, 2021 28.08 28.18 27.84 28.00 30,099 -0.01(-0.04%)
Oct 21, 2021 28.18 28.27 27.83 28.01 47,726 -0.08(-0.28%)
Oct 20, 2021 27.50 28.16 27.31 28.09 110,859 +0.66(+2.41%)
Oct 19, 2021 27.11 27.43 27.00 27.43 57,342 +0.38(+1.40%)
Oct 18, 2021 27.15 27.60 27.15 27.05 58,509 -0.30(-1.10%)
Oct 15, 2021 27.76 28.00 27.34 27.35 64,712 -0.03(-0.11%)
Oct 14, 2021 27.26 27.44 27.05 27.38 54,078 +0.43(+1.60%)
Oct 13, 2021 27.13 27.13 26.51 26.95 48,961 -0.23(-0.85%)
Oct 12, 2021 26.96 27.18 26.63 27.18 43,780 +0.17(+0.63%)
Oct 11, 2021 27.52 27.89 26.99 27.01 99,530 -0.56(-2.03%)
Oct 08, 2021 27.44 27.80 27.44 27.57 47,100 -0.02(-0.07%)
Oct 07, 2021 27.35 27.85 27.34 27.59 122,788 +0.40(+1.47%)
Oct 06, 2021 27.19 27.26 26.41 27.19 60,655 -0.29(-1.06%)
Oct 05, 2021 27.43 27.75 26.90 27.48 114,100 +0.13(+0.48%)
Oct 04, 2021 27.23 27.76 27.00 27.35 71,081 +0.00(+0.00%)
Oct 01, 2021 26.68 27.58 26.47 27.35 102,052 +0.86(+3.25%)
Sep 30, 2021 27.03 27.07 26.30 26.49 155,570 -0.34(-1.27%)
Sep 29, 2021 26.15 26.90 25.92 26.83 86,613 +0.70(+2.68%)
Sep 28, 2021 26.13 26.50 25.74 26.13 109,471 +0.10(+0.38%)
Sep 27, 2021 24.94 26.24 24.94 26.03 77,921 +1.26(+5.09%)
Sep 24, 2021 24.17 24.89 24.17 24.77 60,104 +0.49(+2.02%)
Sep 23, 2021 23.37 24.40 23.33 24.28 131,168 +1.12(+4.84%)
Sep 22, 2021 22.90 23.35 22.85 23.16 276,383 +0.43(+1.89%)
Sep 21, 2021 22.79 22.97 22.61 22.73 94,069 +0.17(+0.75%)
Sep 20, 2021 22.38 22.60 22.14 22.56 108,270 -0.30(-1.31%)
Sep 17, 2021 22.76 22.93 22.63 22.86 346,025 +0.09(+0.40%)
Sep 16, 2021 23.23 23.23 22.73 22.77 272,468 -0.33(-1.43%)
Sep 15, 2021 23.18 23.39 23.04 23.10 195,800 +0.07(+0.30%)
Sep 14, 2021 23.69 23.69 22.99 23.03 85,285 -0.51(-2.17%)
Sep 13, 2021 23.58 23.73 23.33 23.54 99,716 +0.23(+0.99%)
Sep 10, 2021 23.70 23.76 22.42 23.31 204,306 -0.28(-1.19%)
Sep 09, 2021 23.55 23.82 23.54 23.59 99,559 -0.05(-0.21%)
Sep 08, 2021 23.77 23.90 23.55 23.64 62,962 -0.27(-1.13%)
Sep 07, 2021 24.21 24.42 23.86 23.91 104,278 -0.31(-1.28%)
Sep 03, 2021 24.21 24.42 24.02 24.22 58,842 -0.02(-0.08%)
Sep 02, 2021 24.11 24.43 23.92 24.24 65,334 +0.24(+1.00%)
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.