Chronicle Journal: Finance

Atlantic Capital (NQ: ACBI )

27.89 USD -0.42 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 15.25 15.25 15.03 15.07 112,249 -0.05(-0.33%)
Oct 30, 2018 15.21 15.58 15.09 15.12 88,467 -0.14(-0.92%)
Oct 29, 2018 14.73 15.42 14.56 15.26 57,529 +0.71(+4.88%)
Oct 26, 2018 14.93 15.91 14.44 14.55 96,900 -1.01(-6.49%)
Oct 25, 2018 15.34 16.22 15.34 15.56 54,236 +0.32(+2.10%)
Oct 24, 2018 15.48 15.52 15.22 15.24 197,290 -0.26(-1.68%)
Oct 23, 2018 15.36 15.65 15.25 15.50 76,955 +0.02(+0.13%)
Oct 22, 2018 15.73 15.94 15.44 15.48 122,293 -0.17(-1.09%)
Oct 19, 2018 15.79 16.02 15.50 15.65 78,800 -0.18(-1.14%)
Oct 18, 2018 16.21 16.21 15.82 15.83 46,653 -0.35(-2.16%)
Oct 17, 2018 15.86 16.23 15.77 16.18 111,852 +0.23(+1.44%)
Oct 16, 2018 15.97 16.61 15.77 15.95 73,717 +0.04(+0.25%)
Oct 15, 2018 15.73 15.95 15.57 15.91 69,188 +0.16(+1.02%)
Oct 12, 2018 16.10 16.10 15.36 15.75 110,900 -0.13(-0.82%)
Oct 11, 2018 16.61 16.66 15.85 15.88 100,207 -0.76(-4.57%)
Oct 10, 2018 16.93 17.55 16.59 16.64 196,389 -0.30(-1.77%)
Oct 09, 2018 17.12 17.51 16.91 16.94 112,834 -0.19(-1.11%)
Oct 08, 2018 17.00 17.28 16.92 17.13 220,402 +0.15(+0.88%)
Oct 05, 2018 17.05 17.13 16.93 16.98 72,800 -0.01(-0.06%)
Oct 04, 2018 16.82 17.21 16.82 16.99 168,971 +0.22(+1.31%)
Oct 03, 2018 16.18 16.96 16.01 16.77 230,800 +0.64(+3.97%)
Oct 02, 2018 16.55 16.60 16.09 16.13 56,434 -0.46(-2.77%)
Oct 01, 2018 16.90 17.19 16.39 16.59 77,068 -0.16(-0.96%)
Sep 28, 2018 16.65 16.90 16.55 16.75 59,500 -0.05(-0.30%)
Sep 27, 2018 17.00 17.05 16.75 16.80 40,767 -0.15(-0.88%)
Sep 26, 2018 17.10 17.17 16.80 16.95 61,920 -0.10(-0.59%)
Sep 25, 2018 17.30 17.45 17.00 17.05 66,953 -0.25(-1.45%)
Sep 24, 2018 17.45 17.50 17.10 17.30 35,726 -0.20(-1.14%)
Sep 21, 2018 17.45 17.80 17.45 17.50 146,600 +0.00(+0.00%)
Sep 20, 2018 17.55 17.80 17.35 17.50 125,349 +0.05(+0.29%)
Sep 19, 2018 17.70 17.85 17.30 17.45 138,294 -0.30(-1.69%)
Sep 18, 2018 17.85 18.00 17.65 17.75 44,210 -0.05(-0.28%)
Sep 17, 2018 17.90 17.90 17.65 17.80 36,444 -0.05(-0.28%)
Sep 14, 2018 17.75 18.00 17.65 17.85 32,600 +0.10(+0.56%)
Sep 13, 2018 18.00 18.00 17.70 17.75 33,820 -0.15(-0.84%)
Sep 12, 2018 17.85 17.95 17.65 17.90 37,414 +0.05(+0.28%)
Sep 11, 2018 17.95 18.05 17.62 17.85 54,908 -0.10(-0.56%)
Sep 10, 2018 18.15 18.15 17.65 17.95 51,153 -0.15(-0.83%)
Sep 07, 2018 17.95 18.10 17.85 18.10 50,500 +0.10(+0.56%)
Sep 06, 2018 17.90 18.00 17.65 18.00 27,668 +0.05(+0.28%)
Sep 05, 2018 18.15 18.15 17.80 17.95 27,189 -0.15(-0.83%)
Sep 04, 2018 18.30 18.35 18.05 18.10 39,965 -0.15(-0.82%)
Aug 31, 2018 18.25 18.25 18.25 0 +0.15(+0.83%)
Aug 30, 2018 18.30 18.35 17.95 18.10 44,590 -0.25(-1.36%)
Aug 29, 2018 18.35 18.50 18.25 18.35 31,098 -0.10(-0.54%)
Aug 28, 2018 18.70 18.80 18.40 18.45 52,751 -0.20(-1.07%)
Aug 27, 2018 18.85 18.90 18.45 18.65 42,316 -0.10(-0.53%)
Aug 24, 2018 18.85 18.95 18.65 18.75 28,600 -0.05(-0.27%)
Aug 23, 2018 19.15 19.15 18.70 18.80 47,546 -0.30(-1.57%)
Aug 22, 2018 18.90 19.20 18.85 19.10 60,153 +0.20(+1.06%)
Aug 21, 2018 18.65 19.15 18.65 18.90 173,859 +0.30(+1.61%)
Aug 20, 2018 18.30 18.65 18.20 18.60 79,307 +0.35(+1.92%)
Aug 17, 2018 18.05 18.30 18.05 18.25 43,300 +0.10(+0.55%)
Aug 16, 2018 18.15 18.45 18.10 18.15 48,521 +0.05(+0.28%)
Aug 15, 2018 18.05 18.15 18.00 18.10 48,092 +0.05(+0.28%)
Aug 14, 2018 18.00 18.20 17.95 18.05 42,414 +0.10(+0.56%)
Aug 13, 2018 18.15 18.25 17.95 17.95 40,861 -0.12(-0.69%)
Aug 10, 2018 18.05 18.10 17.85 18.08 29,100 -0.07(-0.41%)
Aug 09, 2018 18.10 18.30 17.90 18.15 37,038 +0.10(+0.55%)
Aug 08, 2018 18.15 18.25 17.90 18.05 104,580 -0.05(-0.28%)
Aug 07, 2018 17.95 18.15 17.90 18.10 68,983 +0.15(+0.84%)
Aug 06, 2018 17.85 18.00 17.80 17.95 48,339 +0.20(+1.13%)
Aug 03, 2018 17.90 18.00 17.50 17.75 67,800 -0.10(-0.56%)
Aug 02, 2018 17.95 18.15 17.85 17.85 39,059 -0.10(-0.56%)
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.