Chronicle Journal: Finance

Atlantic Capital (NQ: ACBI )

29.53 USD -0.50 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 17.77 17.80 17.33 17.34 109,712 -0.36(-2.03%)
Sep 27, 2019 17.90 18.05 17.57 17.70 90,100 -0.10(-0.56%)
Sep 26, 2019 17.91 18.13 17.75 17.80 56,100 -0.18(-1.00%)
Sep 25, 2019 17.75 18.02 17.75 17.98 98,996 +0.22(+1.24%)
Sep 24, 2019 17.87 18.06 17.68 17.76 179,839 -0.23(-1.28%)
Sep 23, 2019 17.87 18.10 17.83 17.99 143,160 -0.03(-0.17%)
Sep 20, 2019 18.01 18.12 17.81 18.02 441,200 -0.01(-0.06%)
Sep 19, 2019 18.08 18.34 17.86 18.03 130,174 -0.10(-0.55%)
Sep 18, 2019 17.94 18.21 17.89 18.13 86,375 +0.12(+0.67%)
Sep 17, 2019 17.84 18.08 17.70 18.01 66,791 +0.03(+0.17%)
Sep 16, 2019 17.86 18.26 17.86 17.98 106,710 -0.10(-0.55%)
Sep 13, 2019 17.74 18.13 17.73 18.08 111,800 +0.37(+2.09%)
Sep 12, 2019 17.50 17.83 17.24 17.71 116,128 +0.10(+0.57%)
Sep 11, 2019 17.06 17.63 16.82 17.61 119,717 +0.54(+3.16%)
Sep 10, 2019 16.56 17.11 16.56 17.07 93,504 +0.50(+3.02%)
Sep 09, 2019 16.04 16.65 16.03 16.57 97,104 +0.60(+3.76%)
Sep 06, 2019 15.11 16.35 15.11 15.97 127,400 -0.55(-3.33%)
Sep 05, 2019 16.15 16.78 16.15 16.52 178,459 +0.49(+3.06%)
Sep 04, 2019 16.24 16.35 16.00 16.03 85,214 -0.13(-0.80%)
Sep 03, 2019 16.16 16.27 15.77 16.16 113,924 -0.14(-0.86%)
Aug 30, 2019 16.48 16.62 16.20 16.30 69,400 -0.14(-0.85%)
Aug 29, 2019 16.18 16.62 16.18 16.44 69,998 +0.32(+1.99%)
Aug 28, 2019 16.05 16.35 16.05 16.12 73,523 -0.02(-0.12%)
Aug 27, 2019 16.75 16.77 16.13 16.14 103,186 -0.65(-3.87%)
Aug 26, 2019 16.90 16.95 16.69 16.79 107,596 -0.05(-0.30%)
Aug 23, 2019 17.35 17.43 16.74 16.84 168,000 -0.57(-3.27%)
Aug 22, 2019 17.42 17.49 17.30 17.41 94,734 +0.01(+0.06%)
Aug 21, 2019 17.39 17.50 17.25 17.40 73,936 +0.05(+0.29%)
Aug 20, 2019 17.58 17.61 17.32 17.35 61,292 -0.33(-1.87%)
Aug 19, 2019 17.73 17.88 17.66 17.68 71,814 +0.12(+0.68%)
Aug 16, 2019 17.26 17.69 17.16 17.56 131,100 +0.33(+1.92%)
Aug 15, 2019 17.29 17.44 17.21 17.23 83,929 -0.05(-0.29%)
Aug 14, 2019 17.13 17.44 17.13 17.28 114,554 -0.16(-0.92%)
Aug 13, 2019 17.22 17.60 17.22 17.44 96,770 +0.19(+1.10%)
Aug 12, 2019 17.47 17.55 17.23 17.25 131,346 -0.35(-1.99%)
Aug 09, 2019 17.52 17.73 17.37 17.60 214,800 +0.09(+0.51%)
Aug 08, 2019 17.39 17.63 17.39 17.51 157,674 +0.23(+1.33%)
Aug 07, 2019 17.16 17.43 17.16 17.28 130,388 -0.25(-1.43%)
Aug 06, 2019 17.48 17.81 17.20 17.53 128,374 +0.04(+0.23%)
Aug 05, 2019 17.69 18.12 17.25 17.49 151,311 -0.46(-2.56%)
Aug 02, 2019 17.83 18.01 17.68 17.95 102,400 +0.08(+0.45%)
Aug 01, 2019 18.35 18.68 17.85 17.87 145,720 -0.52(-2.83%)
Jul 31, 2019 18.41 18.70 18.39 18.39 181,680 -0.07(-0.38%)
Jul 30, 2019 18.16 18.47 18.16 18.46 222,868 +0.21(+1.15%)
Jul 29, 2019 18.21 18.66 18.21 18.25 213,577 -0.04(-0.22%)
Jul 26, 2019 17.22 18.38 17.22 18.29 345,800 +1.07(+6.21%)
Jul 25, 2019 17.66 17.68 17.19 17.22 131,522 -0.35(-1.99%)
Jul 24, 2019 17.02 17.60 16.99 17.57 179,058 +0.52(+3.05%)
Jul 23, 2019 17.07 17.13 16.95 17.05 125,239 +0.00(+0.00%)
Jul 22, 2019 17.03 17.16 16.95 17.05 104,950 -0.03(-0.18%)
Jul 19, 2019 16.96 17.15 16.96 17.08 132,500 +0.03(+0.18%)
Jul 18, 2019 17.01 17.23 17.01 17.05 113,852 +0.00(+0.00%)
Jul 17, 2019 17.05 17.12 16.99 17.05 87,953 -0.04(-0.23%)
Jul 16, 2019 17.13 17.15 16.99 17.09 97,993 -0.04(-0.23%)
Jul 15, 2019 17.42 17.44 17.05 17.13 81,988 -0.28(-1.61%)
Jul 12, 2019 17.68 17.68 17.39 17.41 111,800 -0.06(-0.34%)
Jul 11, 2019 17.27 17.49 17.26 17.47 121,601 +0.20(+1.16%)
Jul 10, 2019 17.48 17.50 17.21 17.27 72,043 -0.19(-1.09%)
Jul 09, 2019 17.36 17.51 17.32 17.46 119,692 -0.01(-0.06%)
Jul 08, 2019 17.61 17.61 17.38 17.47 121,292 -0.22(-1.24%)
Jul 05, 2019 17.31 17.81 17.25 17.69 129,200 +0.46(+2.67%)
Jul 03, 2019 17.25 17.37 17.20 17.23 105,800 +0.03(+0.17%)
Jul 02, 2019 17.24 17.29 17.12 17.20 120,303 -0.05(-0.29%)
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.