Financial News

Atlantic Capital (NQ: ACBI )

27.62 USD +0.42 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 24.15 24.70 23.96 24.10 80,758 -0.17(-0.70%)
Mar 30, 2021 24.12 24.49 23.62 24.27 53,483 +0.27(+1.12%)
Mar 29, 2021 24.42 24.80 23.80 24.00 68,800 -0.73(-2.95%)
Mar 26, 2021 24.25 24.82 24.04 24.73 44,800 +0.87(+3.65%)
Mar 25, 2021 23.31 24.31 22.53 23.86 71,330 +0.36(+1.53%)
Mar 24, 2021 23.57 24.64 23.22 23.50 106,207 +0.16(+0.69%)
Mar 23, 2021 23.60 23.70 23.06 23.34 118,082 -0.61(-2.55%)
Mar 22, 2021 24.62 25.67 23.95 23.95 98,299 -0.66(-2.68%)
Mar 19, 2021 25.00 25.47 24.52 24.61 350,600 -0.34(-1.36%)
Mar 18, 2021 24.67 25.42 24.58 24.95 112,438 +0.42(+1.71%)
Mar 17, 2021 24.54 24.77 24.01 24.53 116,022 -0.02(-0.08%)
Mar 16, 2021 24.34 24.55 23.69 24.55 69,709 -0.09(-0.37%)
Mar 15, 2021 25.19 25.50 24.10 24.64 75,363 -0.62(-2.45%)
Mar 12, 2021 25.30 25.83 24.68 25.26 101,700 +0.11(+0.44%)
Mar 11, 2021 25.50 25.50 24.63 25.15 75,512 -0.31(-1.22%)
Mar 10, 2021 23.84 25.58 23.75 25.46 107,789 +0.71(+2.87%)
Mar 09, 2021 25.00 25.00 24.06 24.75 134,930 -0.28(-1.12%)
Mar 08, 2021 23.22 25.24 23.21 25.03 182,231 +2.16(+9.44%)
Mar 05, 2021 22.11 22.88 21.90 22.87 103,100 +1.18(+5.44%)
Mar 04, 2021 21.73 22.25 21.33 21.69 103,112 -0.04(-0.18%)
Mar 03, 2021 21.23 22.26 21.23 21.73 85,588 +0.66(+3.13%)
Mar 02, 2021 21.06 21.67 20.80 21.07 61,400 +0.01(+0.05%)
Mar 01, 2021 21.01 21.41 20.74 21.06 105,144 +0.71(+3.49%)
Feb 26, 2021 20.47 20.89 20.22 20.35 145,600 -0.14(-0.68%)
Feb 25, 2021 20.22 20.89 19.95 20.49 134,122 +0.45(+2.25%)
Feb 24, 2021 19.94 20.21 19.81 20.04 113,621 +0.18(+0.91%)
Feb 23, 2021 19.76 20.17 19.35 19.86 135,257 +0.12(+0.61%)
Feb 22, 2021 19.40 19.76 19.13 19.74 62,599 +0.45(+2.33%)
Feb 19, 2021 19.00 19.50 18.99 19.29 61,800 +0.35(+1.85%)
Feb 18, 2021 19.38 19.52 18.85 18.94 47,155 -0.53(-2.75%)
Feb 17, 2021 19.20 20.21 19.18 19.48 73,372 +0.16(+0.80%)
Feb 16, 2021 19.62 19.68 19.04 19.32 79,350 +0.08(+0.42%)
Feb 12, 2021 19.18 19.44 19.01 19.24 34,400 -0.08(-0.41%)
Feb 11, 2021 19.40 19.60 19.04 19.32 63,132 +0.14(+0.73%)
Feb 10, 2021 19.19 19.49 19.02 19.18 47,108 -0.06(-0.31%)
Feb 09, 2021 19.26 19.31 19.00 19.24 43,701 -0.02(-0.10%)
Feb 08, 2021 18.87 19.26 18.65 19.26 65,429 +0.39(+2.07%)
Feb 05, 2021 19.24 19.39 18.64 18.87 77,600 -0.17(-0.89%)
Feb 04, 2021 18.41 19.17 18.41 19.04 46,920 +0.54(+2.92%)
Feb 03, 2021 18.61 18.72 18.09 18.50 52,004 -0.15(-0.80%)
Feb 02, 2021 18.31 18.79 18.06 18.65 88,816 +0.47(+2.59%)
Feb 01, 2021 18.00 18.41 17.71 18.18 100,631 +0.29(+1.62%)
Jan 29, 2021 18.44 18.77 17.75 17.89 146,700 -0.28(-1.54%)
Jan 28, 2021 18.44 18.50 17.89 18.17 81,403 +0.03(+0.17%)
Jan 27, 2021 19.05 19.05 17.84 18.14 105,814 -1.09(-5.67%)
Jan 26, 2021 20.80 21.00 19.14 19.23 122,040 +0.32(+1.69%)
Jan 25, 2021 18.91 18.96 17.81 18.91 94,211 +1.39(+7.93%)
Jan 22, 2021 16.75 17.54 16.73 17.52 87,000 +0.52(+3.06%)
Jan 21, 2021 17.40 17.40 16.64 17.00 81,104 -0.31(-1.79%)
Jan 20, 2021 17.25 17.49 17.10 17.31 80,097 +0.02(+0.12%)
Jan 19, 2021 17.64 17.64 17.16 17.29 63,860 -0.14(-0.80%)
Jan 15, 2021 17.20 17.68 17.09 17.43 80,100 -0.10(-0.57%)
Jan 14, 2021 17.36 17.67 17.19 17.53 63,777 +0.35(+2.04%)
Jan 13, 2021 17.22 17.46 16.95 17.18 43,375 -0.16(-0.92%)
Jan 12, 2021 17.00 17.45 16.83 17.34 41,201 +0.36(+2.12%)
Jan 11, 2021 16.75 17.07 16.75 16.98 49,464 +0.10(+0.59%)
Jan 08, 2021 17.42 17.42 16.54 16.88 75,500 -0.54(-3.10%)
Jan 07, 2021 17.25 17.62 17.17 17.42 64,822 +0.27(+1.57%)
Jan 06, 2021 16.26 17.28 16.19 17.15 117,784 +1.28(+8.07%)
Jan 05, 2021 15.74 16.25 15.65 15.87 74,472 +0.19(+1.21%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback