Advertisement
Advertisement
U.S. markets open in 1 hour 43 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Atlantic Capital Bancshares, Inc. (ACBI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
27.89-0.42 (-1.48%)
At close: 04:00PM EST
27.89 0.00 (0.00%)
Pre-Market: 07:01AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202128.3628.5027.7527.8927.89119,000
Dec 02, 202127.4328.4727.3328.3128.31132,600
Dec 01, 202128.5828.7927.2227.2227.22111,500
Nov 30, 202127.9028.2227.6327.9427.94348,100
Nov 29, 202128.3428.4927.7328.3628.36122,400
Nov 26, 202128.3128.4427.5327.9527.9583,400
Nov 24, 202129.3829.6829.2529.3629.3668,700
Nov 23, 202129.6430.0129.2929.4729.4790,800
Nov 22, 202129.2730.1729.1629.4629.46124,500
Nov 19, 202128.9829.2228.6529.0229.0251,300
Nov 18, 202129.7029.7028.7929.2929.2975,900
Nov 17, 202129.4929.6929.0529.5629.5678,200
Nov 16, 202129.6730.1329.3929.5629.56280,700
Nov 15, 202129.8030.1529.7729.9729.9771,900
Nov 12, 202129.8629.8629.4429.7229.72168,200
Nov 11, 202129.8229.9029.3229.7029.70158,700
Nov 10, 202129.4529.9929.4529.6629.6651,200
Nov 09, 202129.3029.6128.9629.4329.4343,600
Nov 08, 202129.4729.8529.2229.4829.4856,000
Nov 05, 202129.0829.5628.9329.2029.20164,900
Nov 04, 202128.6728.8928.3928.7428.7453,900
Nov 03, 202128.2929.3927.1528.9728.97162,700
Nov 02, 202129.5529.5528.1328.4728.4775,400
Nov 01, 202127.5129.3227.3629.3129.3193,500
Oct 29, 202127.2927.6727.0727.5127.5168,700
Oct 28, 202126.8027.4726.8027.2627.2682,500
Oct 27, 202127.3027.3426.2126.2726.2763,300
Oct 26, 202127.9727.9727.4827.4927.4976,400
Oct 25, 202127.8928.3527.8227.9727.9769,600
Oct 22, 202128.0828.1827.8428.0028.0030,100
Oct 21, 202128.1828.2727.8328.0128.0147,700
Oct 20, 202127.5028.1627.3128.0928.09110,900
Oct 19, 202127.1127.4327.0027.4327.4357,300
Oct 18, 202127.1527.6026.9827.0527.0558,500
Oct 15, 202127.7628.0027.3427.3527.3564,700
Oct 14, 202127.2627.4427.0527.3827.3854,100
Oct 13, 202127.1327.1326.5126.9526.9549,000
Oct 12, 202126.9627.1826.6327.1827.1843,800
Oct 11, 202127.5227.8926.9927.0127.0199,500
Oct 08, 202127.4427.8027.4427.5727.5747,100
Oct 07, 202127.3527.8527.3427.5927.59122,800
Oct 06, 202127.1927.2626.4127.1927.1960,700
Oct 05, 202127.4327.7526.9027.4827.48114,100
Oct 04, 202127.2327.7627.0027.3327.3371,100
Oct 01, 202126.6827.5826.4727.3527.35102,100
Sep 30, 202127.0327.0726.3026.4926.49155,600
Sep 29, 202126.1526.9025.9226.8326.8386,600
Sep 28, 202126.1326.5025.7426.1326.13109,500
Sep 27, 202124.9426.2424.9426.0326.0377,900
Sep 24, 202124.1724.8924.1724.7724.7760,100
Sep 23, 202123.3724.4023.3324.2824.28131,200
Sep 22, 202122.9023.3522.8523.1623.16276,400
Sep 21, 202122.7922.9722.6122.7322.7394,100
Sep 20, 202122.3822.6022.1422.5622.56108,300
Sep 17, 202122.7622.9322.6322.8622.86346,000
Sep 16, 202123.2323.2322.7322.7722.77272,500
Sep 15, 202123.1823.3923.0423.1023.10195,800
Sep 14, 202123.6923.6922.9923.0323.0385,300
Sep 13, 202123.5823.7323.3323.5423.5499,700
Sep 10, 202123.7023.7622.4223.3123.31204,300
Sep 09, 202123.5523.8223.5423.5923.5984,600
Sep 08, 202123.7723.9023.5523.6423.6463,000
Sep 07, 202124.2124.4223.8623.9123.91104,300
Sep 03, 202124.2124.4224.0224.2224.2258,800
Sep 02, 202124.1124.4323.9224.2424.2465,300
Sep 01, 202124.2624.4523.2624.0024.0059,200
Aug 31, 202124.0824.4423.9524.2324.2377,400
Aug 30, 202124.7824.7824.0024.0324.0386,600
Aug 27, 202124.5224.9024.3424.8224.8283,700
Aug 26, 202124.5624.7024.1624.1824.1869,900
Aug 25, 202124.8924.8924.4624.5424.54124,200
Aug 24, 202124.5024.8424.5024.6424.6446,200
Aug 23, 202124.3524.5824.3224.5424.5464,600
Aug 20, 202123.6524.4423.6524.2724.27112,200
Aug 19, 202123.8724.3723.4923.7623.76105,300
Aug 18, 202124.6725.0224.1524.1524.1582,800
Aug 17, 202124.9725.0824.6324.7924.7965,800
Aug 16, 202124.9325.1424.6525.0025.0094,700
Aug 13, 202125.3325.3324.8925.2125.2173,600
Aug 12, 202125.3925.4225.0625.1025.10187,800
Aug 11, 202125.2725.4024.8425.4025.4059,300
Aug 10, 202125.0325.3224.8525.2325.23145,100
Aug 09, 202125.2525.5724.8425.1025.10104,200
Aug 06, 202124.7525.5124.7525.3425.34130,400
Aug 05, 202124.4224.6624.1924.3624.36142,300
Aug 04, 202124.0824.6123.9024.2224.22302,600
Aug 03, 202123.9824.6223.7824.4024.40234,500
Aug 02, 202124.1424.8823.7523.8023.80192,400
Jul 30, 202124.6225.1323.8624.0024.00217,100
Jul 29, 202125.0025.1324.6424.7024.70247,200
Jul 28, 202124.4625.1924.2324.8024.80431,700
Jul 27, 202123.8424.8223.8424.3824.38372,700
Jul 26, 202123.7924.8523.7924.7624.761,002,500
Jul 23, 202124.7525.1523.9724.1624.16974,500
Jul 22, 202124.0824.0823.1123.7823.7882,700
Jul 21, 202124.2424.6924.0324.2424.2459,900
Jul 20, 202123.5924.6223.5923.9723.97102,600
Jul 19, 202123.6423.7523.3423.5923.5962,100
Jul 16, 202124.9024.9024.0724.2224.2241,800
Jul 15, 202124.1324.8023.9724.7324.7337,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement