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 (%)
Sep 30, 2016 14.70 15.04 14.70 14.98 34,935 +0.38(+2.60%)
Sep 29, 2016 14.73 14.88 14.57 14.60 13,475 -0.20(-1.35%)
Sep 28, 2016 14.88 14.88 14.55 14.80 45,970 +0.03(+0.20%)
Sep 27, 2016 14.72 14.83 14.55 14.77 26,513 +0.19(+1.30%)
Sep 26, 2016 14.91 14.98 14.56 14.58 28,679 -0.42(-2.80%)
Sep 23, 2016 15.03 15.09 14.97 15.00 33,710 -0.06(-0.40%)
Sep 22, 2016 15.13 15.13 14.98 15.06 26,155 +0.04(+0.27%)
Sep 21, 2016 15.05 15.10 14.95 15.02 34,292 +0.02(+0.13%)
Sep 20, 2016 14.83 15.01 14.67 15.00 37,568 +0.15(+1.01%)
Sep 19, 2016 14.98 15.21 14.70 14.85 36,872 +0.03(+0.20%)
Sep 16, 2016 15.35 15.38 14.04 14.82 359,923 -0.53(-3.45%)
Sep 15, 2016 15.33 15.44 15.25 15.35 34,150 +0.03(+0.20%)
Sep 14, 2016 15.25 15.43 15.25 15.32 24,428 +0.05(+0.33%)
Sep 13, 2016 15.38 15.40 15.06 15.27 59,589 -0.18(-1.17%)
Sep 12, 2016 15.36 15.45 15.10 15.45 45,179 +0.15(+0.98%)
Sep 09, 2016 15.17 15.47 15.17 15.30 46,971 -0.11(-0.71%)
Sep 08, 2016 15.37 15.46 15.34 15.41 55,747 -0.03(-0.19%)
Sep 07, 2016 15.31 15.53 15.31 15.44 50,824 +0.05(+0.32%)
Sep 06, 2016 15.31 15.56 15.31 15.39 62,315 +0.01(+0.07%)
Sep 02, 2016 15.42 15.38 15.38 15.38 34,800 -0.06(-0.39%)
Sep 01, 2016 15.42 15.44 15.24 15.44 22,698 +0.03(+0.19%)
Aug 31, 2016 15.60 15.60 15.17 15.41 75,735 +0.02(+0.13%)
Aug 30, 2016 15.50 15.59 15.36 15.39 34,274 -0.07(-0.45%)
Aug 29, 2016 15.45 15.58 15.42 15.46 24,480 +0.05(+0.32%)
Aug 26, 2016 15.45 15.59 15.28 15.41 51,684 -0.06(-0.39%)
Aug 25, 2016 15.41 15.67 15.41 15.47 23,194 -0.09(-0.58%)
Aug 24, 2016 15.51 15.70 15.49 15.56 30,352 +0.11(+0.71%)
Aug 23, 2016 15.29 15.74 15.29 15.45 46,655 +0.09(+0.59%)
Aug 22, 2016 15.09 15.48 15.09 15.36 34,020 +0.04(+0.26%)
Aug 19, 2016 15.50 15.50 15.31 15.32 26,699 -0.15(-0.97%)
Aug 18, 2016 15.47 15.54 15.30 15.47 75,523 +0.04(+0.26%)
Aug 17, 2016 15.35 15.50 15.27 15.43 33,168 -0.01(-0.06%)
Aug 16, 2016 15.21 15.50 15.21 15.44 59,347 +0.16(+1.05%)
Aug 15, 2016 15.27 15.29 15.19 15.28 30,889 +0.15(+0.99%)
Aug 12, 2016 15.26 15.29 14.99 15.13 21,729 -0.08(-0.53%)
Aug 11, 2016 15.21 15.36 15.06 15.21 30,156 +0.07(+0.46%)
Aug 10, 2016 15.16 15.30 15.09 15.14 29,263 -0.09(-0.59%)
Aug 09, 2016 15.14 15.31 15.11 15.23 24,572 +0.08(+0.53%)
Aug 08, 2016 15.11 15.34 15.11 15.15 23,533 -0.11(-0.72%)
Aug 05, 2016 14.82 15.30 14.82 15.26 104,876 +0.26(+1.73%)
Aug 04, 2016 14.86 15.07 14.83 15.00 36,907 -0.01(-0.07%)
Aug 03, 2016 14.51 15.04 14.46 15.01 59,780 +0.42(+2.88%)
Aug 02, 2016 14.64 14.98 14.55 14.59 92,542 -0.23(-1.55%)
Aug 01, 2016 14.69 14.87 14.50 14.82 88,976 -0.01(-0.07%)
Jul 29, 2016 14.53 14.88 14.25 14.83 247,961 -0.09(-0.60%)
Jul 28, 2016 14.50 14.93 14.50 14.92 62,301 +0.17(+1.15%)
Jul 27, 2016 14.42 14.79 14.35 14.75 23,660 +0.15(+1.03%)
Jul 26, 2016 14.40 14.69 14.37 14.60 30,657 +0.07(+0.48%)
Jul 25, 2016 14.59 14.71 14.45 14.53 29,033 -0.05(-0.34%)
Jul 22, 2016 14.52 14.68 14.36 14.58 48,174 +0.05(+0.34%)
Jul 21, 2016 14.72 14.96 14.43 14.53 84,313 -0.25(-1.69%)
Jul 20, 2016 14.92 14.96 14.65 14.78 60,812 -0.14(-0.94%)
Jul 19, 2016 15.02 15.10 14.77 14.92 53,003 -0.06(-0.40%)
Jul 18, 2016 15.15 15.30 14.87 14.98 47,555 -0.25(-1.64%)
Jul 15, 2016 15.32 15.35 14.85 15.23 180,974 -0.02(-0.13%)
Jul 14, 2016 15.13 15.39 14.89 15.25 157,682 +0.23(+1.53%)
Jul 13, 2016 15.01 15.10 14.78 15.02 244,415 +0.04(+0.27%)
Jul 12, 2016 14.90 15.01 14.65 14.98 234,652 +0.12(+0.81%)
Jul 11, 2016 14.55 14.90 14.55 14.86 138,151 +0.08(+0.54%)
Jul 08, 2016 14.75 14.59 14.59 14.78 129,445 +0.19(+1.30%)
Jul 07, 2016 14.40 14.75 14.40 14.59 87,637 +0.14(+0.97%)
Jul 05, 2016 14.31 14.51 14.14 14.45 210,500 +0.00(+0.00%)
Jul 01, 2016 14.39 14.45 14.45 14.45 72,300 -0.01(-0.07%)
Jun 30, 2016 14.50 14.50 13.99 14.46 175,151 +0.47(+3.36%)
Jun 29, 2016 13.90 14.01 13.68 13.99 135,382 +0.19(+1.38%)
Jun 28, 2016 13.55 13.89 13.26 13.80 195,417 +0.32(+2.37%)
Jun 27, 2016 13.72 13.89 13.28 13.48 81,977 -0.37(-2.67%)
Jun 24, 2016 14.17 14.38 13.75 13.85 1,698,379 -0.69(-4.75%)
Jun 23, 2016 14.27 14.58 14.23 14.54 218,682 +0.22(+1.54%)
Jun 22, 2016 14.20 14.36 14.12 14.32 116,876 +0.17(+1.20%)
Jun 21, 2016 14.11 14.28 14.06 14.15 79,727 -0.09(-0.63%)
Jun 20, 2016 14.35 14.38 14.08 14.24 128,383 -0.13(-0.90%)
Jun 17, 2016 14.30 14.36 13.99 14.37 194,124 +0.16(+1.13%)
Jun 16, 2016 14.35 14.35 13.99 14.21 54,525 -0.18(-1.25%)
Jun 15, 2016 14.22 14.42 14.16 14.39 120,862 +0.23(+1.62%)
Jun 14, 2016 14.20 14.32 14.02 14.16 55,701 -0.03(-0.21%)
Jun 13, 2016 14.30 14.43 14.12 14.19 67,588 -0.18(-1.25%)
Jun 10, 2016 14.40 14.41 14.32 14.37 20,036 -0.06(-0.42%)
Jun 09, 2016 14.37 14.45 14.25 14.43 53,641 -0.03(-0.21%)
Jun 08, 2016 14.45 14.48 14.27 14.46 74,925 +0.11(+0.77%)
Jun 07, 2016 14.30 14.48 14.27 14.35 155,486 +0.04(+0.28%)
Jun 06, 2016 14.30 14.40 14.20 14.31 52,013 +0.01(+0.07%)
Jun 03, 2016 14.26 14.36 14.20 14.30 36,611 -0.01(-0.07%)
Jun 02, 2016 14.22 14.35 14.15 14.31 27,402 -0.06(-0.42%)
Jun 01, 2016 14.10 14.38 14.03 14.37 33,840 +0.15(+1.05%)
May 31, 2016 14.05 14.36 14.05 14.22 25,195 -0.05(-0.35%)
May 27, 2016 14.24 14.27 14.27 14.27 25,900 +0.05(+0.35%)
May 26, 2016 14.22 14.30 13.90 14.22 33,653 +0.02(+0.14%)
May 25, 2016 14.10 14.27 13.98 14.20 33,504 +0.10(+0.71%)
May 24, 2016 14.04 14.24 13.94 14.10 53,404 +0.09(+0.64%)
May 23, 2016 14.00 14.12 13.83 14.01 71,603 -0.02(-0.14%)
May 20, 2016 14.00 14.33 13.93 14.03 68,396 +0.03(+0.21%)
May 19, 2016 13.91 14.00 13.86 14.00 21,556 +0.00(+0.00%)
May 18, 2016 13.78 14.00 13.76 14.00 46,918 +0.09(+0.65%)
May 17, 2016 14.13 14.15 13.88 13.91 61,105 -0.27(-1.90%)
May 16, 2016 13.98 14.19 13.85 14.18 54,947 +0.17(+1.21%)
May 13, 2016 14.06 14.18 14.05 14.01 28,414 -0.08(-0.57%)
May 12, 2016 14.27 14.35 13.76 14.09 54,293 -0.20(-1.40%)
May 11, 2016 14.48 14.48 14.14 14.29 59,798 -0.14(-0.97%)
May 10, 2016 14.30 14.43 14.10 14.43 39,272 +0.43(+3.07%)
May 09, 2016 14.21 14.29 13.94 14.00 25,227 -0.21(-1.48%)
May 06, 2016 14.30 14.42 14.15 14.21 245,987 -0.18(-1.25%)
May 05, 2016 14.31 14.46 14.31 14.39 56,694 -0.03(-0.21%)
May 04, 2016 14.36 14.49 14.21 14.42 72,307 +0.02(+0.14%)
May 03, 2016 14.15 14.49 14.15 14.40 83,391 +0.17(+1.19%)
May 02, 2016 14.20 14.34 14.16 14.23 46,299 +0.04(+0.28%)
Apr 29, 2016 14.32 14.33 14.15 14.19 28,891 -0.17(-1.18%)
Apr 28, 2016 14.28 14.41 14.21 14.36 41,391 +0.11(+0.77%)
Apr 27, 2016 14.11 14.30 14.11 14.25 20,298 +0.05(+0.35%)
Apr 26, 2016 13.94 14.26 13.87 14.20 199,170 +0.36(+2.60%)
Apr 25, 2016 14.16 14.16 13.84 13.84 83,840 -0.30(-2.12%)
Apr 22, 2016 14.01 14.21 13.95 14.14 63,353 +0.09(+0.64%)
Apr 21, 2016 13.89 14.10 13.89 14.05 71,208 -0.14(-0.99%)
Apr 20, 2016 14.15 14.22 14.12 14.19 43,908 +0.03(+0.21%)
Apr 19, 2016 13.94 14.22 13.89 14.16 109,828 +0.15(+1.07%)
Apr 18, 2016 14.08 14.16 13.84 14.01 175,671 +0.02(+0.14%)
Apr 15, 2016 13.97 14.27 13.95 13.99 71,301 +0.08(+0.58%)
Apr 14, 2016 13.51 14.00 13.51 13.91 71,574 +0.03(+0.22%)
Apr 13, 2016 13.90 13.90 13.13 13.88 68,296 -0.02(-0.14%)
Apr 12, 2016 13.84 14.00 12.92 13.90 49,828 -0.01(-0.07%)
Apr 11, 2016 13.93 14.00 13.71 13.91 53,161 +0.06(+0.43%)
Apr 08, 2016 13.90 14.00 13.80 13.85 38,798 +0.03(+0.22%)
Apr 07, 2016 13.90 13.94 13.73 13.82 41,995 -0.09(-0.65%)
Apr 06, 2016 13.75 13.95 13.20 13.91 70,185 +0.26(+1.90%)
Apr 05, 2016 13.80 13.95 13.62 13.65 40,357 -0.24(-1.73%)
Apr 04, 2016 13.94 13.95 13.58 13.89 51,082 -0.05(-0.36%)
Apr 01, 2016 13.88 13.95 13.66 13.94 33,209 +0.00(+0.00%)
Mar 31, 2016 13.87 13.95 13.81 13.94 48,379 +0.02(+0.14%)
Mar 30, 2016 13.94 13.95 13.76 13.92 43,376 -0.03(-0.22%)
Mar 29, 2016 13.95 13.95 13.71 13.95 48,080 +0.02(+0.14%)
Mar 28, 2016 13.99 14.02 13.80 13.93 29,349 -0.01(-0.07%)
Mar 24, 2016 13.90 13.94 13.94 13.94 34,900 +0.04(+0.29%)
Mar 23, 2016 13.77 14.00 13.47 13.90 34,082 +0.14(+1.02%)
Mar 22, 2016 13.76 13.95 12.89 13.76 34,638 -0.20(-1.43%)
Mar 21, 2016 13.59 14.00 13.53 13.96 57,242 +0.27(+1.97%)
Mar 18, 2016 13.50 13.71 13.40 13.69 54,916 +0.32(+2.39%)
Mar 17, 2016 13.30 13.50 13.24 13.37 61,334 -0.13(-0.96%)
Mar 16, 2016 13.34 13.62 13.29 13.50 51,730 +0.20(+1.50%)
Mar 15, 2016 13.30 13.50 13.21 13.30 8,151 -0.10(-0.75%)
Mar 14, 2016 13.36 13.45 13.24 13.40 33,154 +0.08(+0.60%)
Mar 11, 2016 13.23 13.37 12.63 13.32 17,056 +0.00(+0.00%)
Mar 10, 2016 13.24 13.46 13.23 13.32 44,077 +0.09(+0.68%)
Mar 09, 2016 13.18 13.28 13.18 13.23 29,828 +0.02(+0.15%)
Mar 08, 2016 13.08 13.24 13.08 13.21 23,102 -0.03(-0.23%)
Mar 07, 2016 13.25 13.25 12.76 13.24 21,129 -0.05(-0.38%)
Mar 04, 2016 12.66 13.29 12.66 13.29 364,005 +0.64(+5.06%)
Mar 03, 2016 13.13 13.14 12.56 12.65 16,932 -0.51(-3.88%)
Mar 02, 2016 13.35 13.35 12.65 13.16 18,728 -0.23(-1.72%)
Mar 01, 2016 13.06 13.39 12.51 13.39 18,224 +0.38(+2.92%)
Feb 29, 2016 12.62 13.10 12.60 13.01 34,055 +0.46(+3.67%)
Feb 26, 2016 12.55 12.75 11.93 12.55 52,815 +0.07(+0.56%)
Feb 25, 2016 12.51 12.52 12.44 12.48 52,198 +0.01(+0.08%)
Feb 24, 2016 12.27 12.50 12.14 12.47 29,568 +0.12(+0.97%)
Feb 23, 2016 11.94 12.55 11.85 12.35 50,324 +0.38(+3.17%)
Feb 22, 2016 11.81 12.55 11.81 11.97 45,471 +0.08(+0.67%)
Feb 19, 2016 11.87 12.14 11.79 11.89 51,028 +0.01(+0.08%)
Feb 18, 2016 11.85 12.41 11.55 11.88 27,901 +0.00(+0.00%)
Feb 17, 2016 12.25 12.29 11.78 11.88 14,322 -0.27(-2.22%)
Feb 16, 2016 12.40 12.49 11.97 12.15 36,693 -0.08(-0.65%)
Feb 12, 2016 12.06 12.23 12.23 12.23 17,600 +0.36(+3.03%)
Feb 11, 2016 12.26 12.28 11.68 11.87 32,066 -0.55(-4.43%)
Feb 10, 2016 12.55 12.55 12.33 12.42 41,180 -0.13(-1.04%)
Feb 09, 2016 12.58 12.70 12.47 12.55 20,543 -0.19(-1.49%)
Feb 08, 2016 13.00 13.00 12.34 12.74 98,107 -0.38(-2.90%)
Feb 05, 2016 13.29 13.29 12.39 13.12 22,394 -0.13(-0.98%)
Feb 04, 2016 13.25 13.30 12.26 13.25 29,268 +0.05(+0.38%)
Feb 03, 2016 13.35 13.35 13.16 13.20 11,464 -0.02(-0.15%)
Feb 02, 2016 13.23 13.27 13.12 13.22 8,668 -0.12(-0.90%)
Feb 01, 2016 13.27 13.35 13.05 13.34 6,791 -0.01(-0.07%)
Jan 29, 2016 13.40 13.40 13.30 13.35 82,299 -0.01(-0.07%)
Jan 28, 2016 13.47 13.47 13.30 13.36 20,462 -0.04(-0.30%)
Jan 27, 2016 13.32 13.43 13.31 13.40 34,375 +0.00(+0.00%)
Jan 26, 2016 13.48 13.48 13.09 13.40 30,540 +0.03(+0.22%)
Jan 25, 2016 13.45 13.64 13.00 13.37 18,483 -0.13(-0.96%)
Jan 22, 2016 13.67 13.67 13.50 13.50 5,625 -0.04(-0.30%)
Jan 21, 2016 13.42 13.62 13.38 13.54 59,841 +0.08(+0.59%)
Jan 20, 2016 13.37 13.62 12.58 13.46 23,098 -0.06(-0.44%)
Jan 19, 2016 13.70 13.70 12.97 13.52 35,989 -0.24(-1.74%)
Jan 15, 2016 13.52 13.76 13.76 13.76 29,200 -0.03(-0.22%)
Jan 14, 2016 13.79 13.80 13.60 13.79 8,107 +0.15(+1.10%)
Jan 13, 2016 13.99 13.99 13.62 13.64 12,942 -0.37(-2.64%)
Jan 12, 2016 14.05 14.10 13.85 14.01 46,696 +0.03(+0.21%)
Jan 11, 2016 14.15 14.15 13.27 13.98 48,127 -0.18(-1.27%)
Jan 08, 2016 14.47 14.47 14.16 14.16 42,839 -0.25(-1.73%)
Jan 07, 2016 14.30 14.45 14.30 14.41 160,381 -0.08(-0.55%)
Jan 06, 2016 14.26 14.49 14.25 14.49 422,655 +0.02(+0.14%)
Jan 05, 2016 14.82 14.85 14.36 14.47 58,181 -0.38(-2.56%)
Jan 04, 2016 14.88 14.90 14.60 14.85 32,905 -0.13(-0.87%)
Dec 31, 2015 14.87 14.98 14.98 14.98 11,200 +0.14(+0.94%)
Dec 30, 2015 14.52 14.84 14.52 14.84 1,284 -0.09(-0.60%)
Dec 29, 2015 14.60 14.99 14.60 14.93 23,370 +0.41(+2.82%)
Dec 28, 2015 14.83 14.87 14.47 14.52 20,710 -0.26(-1.76%)
Dec 24, 2015 14.85 14.78 14.78 14.78 8,100 -0.11(-0.74%)
Dec 23, 2015 14.74 14.90 14.70 14.89 183,171 +0.20(+1.36%)
Dec 22, 2015 14.60 14.70 14.60 14.69 8,640 -0.01(-0.07%)
Dec 21, 2015 14.74 14.74 14.57 14.70 13,747 +0.05(+0.34%)
Dec 18, 2015 14.70 14.74 14.31 14.65 927,100 +0.01(+0.07%)
Dec 17, 2015 14.74 14.97 14.43 14.64 87,537 -0.11(-0.75%)
Dec 16, 2015 14.49 14.75 14.31 14.75 78,382 +0.27(+1.86%)
Dec 15, 2015 14.24 14.64 14.18 14.48 45,416 +0.27(+1.90%)
Dec 14, 2015 14.50 14.69 14.17 14.21 596,135 -0.32(-2.20%)
Dec 11, 2015 14.69 14.69 14.36 14.53 38,919 -0.11(-0.75%)
Dec 10, 2015 14.62 14.65 14.55 14.64 17,341 -0.04(-0.27%)
Dec 09, 2015 14.55 14.70 14.54 14.68 31,785 +0.01(+0.07%)
Dec 08, 2015 14.74 14.75 14.37 14.67 60,598 -0.02(-0.14%)
Dec 07, 2015 14.36 14.75 14.36 14.69 41,876 +0.29(+2.01%)
Dec 04, 2015 14.37 14.60 14.36 14.40 15,084 +0.03(+0.21%)
Dec 03, 2015 14.48 14.75 14.36 14.37 11,485 -0.15(-1.03%)
Dec 02, 2015 14.70 14.75 14.40 14.52 53,079 -0.01(-0.07%)
Dec 01, 2015 14.35 14.67 14.35 14.53 24,736 +0.10(+0.69%)
Nov 30, 2015 14.44 14.45 14.35 14.43 18,934 +0.08(+0.56%)
Nov 27, 2015 14.30 14.44 14.30 14.35 8,212 +0.03(+0.21%)
Nov 25, 2015 14.45 14.32 14.32 14.32 600 -0.13(-0.90%)
Nov 24, 2015 14.20 14.45 14.20 14.45 24,390 +0.09(+0.63%)
Nov 23, 2015 14.30 14.45 14.30 14.36 34,015 +0.09(+0.63%)
Nov 20, 2015 14.35 14.35 14.25 14.27 39,110 -0.23(-1.59%)
Nov 19, 2015 14.30 14.70 14.26 14.50 11,024 -0.07(-0.48%)
Nov 18, 2015 14.40 14.70 14.25 14.57 67,146 -0.18(-1.22%)
Nov 17, 2015 14.59 14.89 14.55 14.75 12,273 +0.22(+1.51%)
Nov 16, 2015 14.85 14.85 14.32 14.53 27,589 -0.26(-1.76%)
Nov 13, 2015 14.39 15.00 14.16 14.79 212,466 +0.53(+3.72%)
Nov 12, 2015 14.30 14.30 14.20 14.26 33,839 -0.04(-0.28%)
Nov 11, 2015 14.25 14.38 14.25 14.30 186,438 +0.05(+0.35%)
Nov 10, 2015 14.60 14.60 14.21 14.25 16,363 +0.00(+0.00%)
Nov 09, 2015 14.19 14.35 14.15 14.25 25,578 +0.10(+0.71%)
Nov 06, 2015 14.16 14.21 14.07 14.15 51,153 +0.10(+0.71%)
Nov 05, 2015 14.30 14.50 13.99 14.05 147,047 -0.25(-1.78%)
Nov 04, 2015 15.00 15.00 14.30 14.30 76,378 -1.36(-8.65%)
Nov 03, 2015 17.50 17.50 15.66 15.66 3,766 +0.66(+4.40%)
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.