Chronicle Journal: Finance

Atlantic Capital (NQ: ACBI )

28.18 USD -0.06 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 16.65 16.70 16.38 16.45 77,174 -0.15(-0.90%)
Oct 30, 2017 17.05 17.15 16.50 16.60 95,662 -0.65(-3.77%)
Oct 27, 2017 16.90 17.55 15.85 17.25 111,183 -0.20(-1.15%)
Oct 26, 2017 17.50 17.50 17.00 17.45 48,157 -0.05(-0.29%)
Oct 25, 2017 17.40 17.55 17.25 17.50 70,118 +0.10(+0.57%)
Oct 24, 2017 17.55 17.55 17.40 17.40 66,433 -0.10(-0.57%)
Oct 23, 2017 18.00 18.00 17.35 17.50 62,065 -0.45(-2.51%)
Oct 20, 2017 18.20 18.20 15.20 17.95 120,507 -0.25(-1.37%)
Oct 19, 2017 18.15 18.25 18.05 18.20 54,290 +0.00(+0.00%)
Oct 18, 2017 18.20 18.50 18.15 18.20 94,503 -0.05(-0.27%)
Oct 17, 2017 18.45 18.50 18.10 18.25 32,193 -0.25(-1.35%)
Oct 16, 2017 18.35 18.60 17.90 18.50 80,547 +0.05(+0.27%)
Oct 13, 2017 18.50 18.55 18.35 18.45 44,292 -0.10(-0.54%)
Oct 12, 2017 18.65 18.75 18.45 18.55 64,753 -0.10(-0.54%)
Oct 11, 2017 18.70 18.75 18.42 18.65 48,719 -0.10(-0.53%)
Oct 10, 2017 18.65 18.75 18.50 18.75 87,653 +0.15(+0.81%)
Oct 09, 2017 18.80 18.80 18.35 18.60 104,341 -0.20(-1.06%)
Oct 06, 2017 18.80 18.95 18.40 18.80 95,985 +0.00(+0.00%)
Oct 05, 2017 18.50 19.00 18.50 18.80 73,762 +0.30(+1.62%)
Oct 04, 2017 18.45 18.60 18.40 18.50 50,483 +0.10(+0.54%)
Oct 03, 2017 18.30 18.60 18.25 18.40 121,553 +0.10(+0.55%)
Oct 02, 2017 18.25 18.30 18.10 18.30 93,272 +0.15(+0.83%)
Sep 29, 2017 18.25 18.25 17.95 18.15 122,044 +0.00(+0.00%)
Sep 28, 2017 17.70 18.40 17.60 18.15 93,965 +0.20(+1.11%)
Sep 27, 2017 18.15 18.25 17.90 17.95 229,757 -0.25(-1.37%)
Sep 26, 2017 18.00 18.20 17.70 18.20 175,686 +0.25(+1.39%)
Sep 25, 2017 17.90 18.00 17.80 17.95 48,527 +0.05(+0.28%)
Sep 22, 2017 17.95 18.00 17.85 17.90 60,553 -0.10(-0.56%)
Sep 21, 2017 17.80 18.10 17.80 18.00 105,269 +0.20(+1.12%)
Sep 20, 2017 17.60 18.05 17.55 17.80 63,100 +0.20(+1.14%)
Sep 19, 2017 17.80 17.52 17.60 81,774 -0.05(-0.28%)
Sep 18, 2017 17.65 18.10 17.40 17.65 119,415 -0.05(-0.28%)
Sep 15, 2017 17.50 18.00 17.20 17.70 187,116 +0.00(+0.00%)
Sep 14, 2017 17.25 17.90 15.36 17.70 80,257 +0.35(+2.02%)
Sep 13, 2017 17.60 16.85 17.35 43,539 +0.20(+1.17%)
Sep 12, 2017 17.15 17.30 17.05 17.15 50,450 +0.00(+0.00%)
Sep 11, 2017 17.00 17.30 16.75 17.15 46,281 +0.35(+2.08%)
Sep 08, 2017 16.65 16.95 16.50 16.80 83,214 +0.20(+1.20%)
Sep 07, 2017 16.90 16.95 16.60 16.60 84,741 -0.35(-2.06%)
Sep 06, 2017 16.95 17.10 16.70 16.95 93,190 +0.05(+0.30%)
Sep 05, 2017 17.30 17.45 16.90 16.90 114,503 -0.40(-2.31%)
Sep 01, 2017 17.95 17.95 17.30 17.30 288,434 -0.65(-3.62%)
Aug 31, 2017 17.80 18.10 17.65 17.95 114,804 +0.20(+1.13%)
Aug 30, 2017 17.45 17.80 17.40 17.75 89,542 +0.35(+2.01%)
Aug 29, 2017 17.65 17.80 17.35 17.40 122,990 -0.10(-0.57%)
Aug 28, 2017 17.40 17.60 17.40 17.50 125,194 +0.10(+0.57%)
Aug 25, 2017 17.45 17.55 17.38 17.40 79,147 -0.10(-0.57%)
Aug 24, 2017 17.45 17.55 17.38 17.50 84,759 +0.00(+0.00%)
Aug 23, 2017 17.30 17.50 17.30 17.50 64,311 +0.05(+0.29%)
Aug 22, 2017 17.50 17.60 17.40 17.45 131,079 +0.05(+0.29%)
Aug 21, 2017 17.20 17.52 17.10 17.40 104,596 +0.20(+1.16%)
Aug 18, 2017 17.75 17.90 16.75 17.20 751,087 -1.35(-7.28%)
Aug 17, 2017 18.65 18.77 18.45 18.55 64,355 -0.15(-0.80%)
Aug 16, 2017 18.70 18.80 18.65 18.70 30,535 +0.00(+0.00%)
Aug 15, 2017 18.80 18.80 18.60 18.70 41,812 +0.00(+0.00%)
Aug 14, 2017 18.65 18.75 18.50 18.70 40,896 +0.30(+1.63%)
Aug 11, 2017 18.50 18.70 18.20 18.40 51,373 -0.20(-1.08%)
Aug 10, 2017 18.85 18.85 18.48 18.60 86,509 -0.40(-2.11%)
Aug 09, 2017 18.90 19.05 18.85 19.00 45,495 -0.10(-0.52%)
Aug 08, 2017 18.95 19.45 18.95 19.10 51,270 +0.05(+0.26%)
Aug 07, 2017 19.10 19.25 18.90 19.05 31,582 -0.15(-0.78%)
Aug 04, 2017 19.10 19.35 19.00 19.20 40,765 +0.25(+1.32%)
Aug 03, 2017 19.20 19.30 18.85 18.95 41,360 -0.30(-1.56%)
Aug 02, 2017 19.40 19.50 19.15 19.25 41,852 -0.20(-1.03%)
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.