ACBI - Atlantic Capital Bancshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201820.8521.1520.7520.8520.8559,334
Jun 21, 201821.1521.2020.0020.8020.80147,900
Jun 20, 201821.2021.2520.9021.1021.10106,000
Jun 19, 201820.8521.2520.8521.2021.20117,600
Jun 18, 201820.8521.1520.6521.0021.0099,600
Jun 15, 201820.8021.0520.7520.9020.90140,400
Jun 14, 201820.9521.0020.7020.9020.9076,200
Jun 13, 201820.6021.0520.6020.9020.90110,200
Jun 12, 201820.8520.9520.5020.7520.75173,900
Jun 11, 201820.6021.3520.6020.8520.85289,800
Jun 08, 201821.3021.4020.3020.6020.60961,100
Jun 07, 201821.3021.6021.1521.3021.30107,800
Jun 06, 201821.0021.3020.9521.3021.30146,200
Jun 05, 201821.4521.5020.9521.0021.00144,000
Jun 04, 201821.4021.5521.1521.4021.4094,700
Jun 01, 201821.1021.5021.0521.3021.3064,000
May 31, 201821.0021.3020.6521.0021.00102,400
May 30, 201820.9521.2520.8020.9520.95126,300
May 29, 201820.8520.9220.5520.8020.8075,500
May 25, 201820.7521.0020.7521.0021.0067,600
May 24, 201820.8020.9518.7520.7020.70147,300
May 23, 201820.6520.9020.4020.8020.8063,200
May 22, 201820.7521.0020.6520.7020.70119,700
May 21, 201820.5520.8520.4020.8520.8589,000
May 18, 201820.8520.8520.4520.5020.5092,600
May 17, 201820.6520.9020.4520.7520.7555,800
May 16, 201820.3020.6320.2020.6020.6082,400
May 15, 201820.1020.4020.1020.3020.3054,400
May 14, 201820.1020.2519.9020.0520.0554,700
May 11, 201819.9520.2519.8520.1020.10114,900
May 10, 201819.8019.9819.6019.9019.9069,600
May 09, 201819.6519.8519.6019.8019.8089,200
May 08, 201819.5019.7519.5019.6519.6576,300
May 07, 201819.6019.6519.4519.5519.5562,800
May 04, 201819.4019.8019.3019.6019.6060,900
May 03, 201819.5019.5019.2319.4019.4051,200
May 02, 201819.4019.7019.2019.5019.5057,900
May 01, 201819.3019.6019.1019.4019.40105,000
Apr 30, 201820.0020.0019.3019.3019.30141,800
Apr 27, 201819.8019.9519.3519.9019.90141,400
Apr 26, 201819.3519.4019.0519.1519.15154,700
Apr 25, 201819.6019.6519.1819.2019.2061,400
Apr 24, 201819.3519.7019.3519.6019.6078,900
Apr 23, 201819.4019.4519.2019.3519.3534,200
Apr 20, 201819.0019.4519.0019.2519.2574,200
Apr 19, 201818.9019.2018.9019.0519.0538,500
Apr 18, 201819.0019.1518.8519.0019.0065,800
Apr 17, 201819.0519.1518.8019.0019.0060,600
Apr 16, 201818.9019.2018.9019.0019.00118,000
Apr 13, 201819.1019.1018.8018.9018.9086,900
Apr 12, 201819.0019.1518.9019.0019.0074,300
Apr 11, 201819.0019.0018.8018.9018.9069,300
Apr 10, 201819.0019.2018.8519.0519.0591,300
Apr 09, 201818.8019.1018.7018.8518.8597,400
Apr 06, 201818.8518.9518.7018.7518.7576,600
Apr 05, 201818.7519.1518.6518.9518.9566,700
Apr 04, 201818.2018.8018.0018.7518.75149,200
Apr 03, 201818.0518.3517.9518.3018.3053,800
Apr 02, 201818.1018.4817.7017.9517.9564,000
Mar 29, 201818.3018.4018.0518.1018.1048,500
Mar 28, 201818.2018.4517.9518.1518.1572,100
Mar 27, 201818.5018.5017.9518.1518.1572,500
Mar 26, 201818.0018.5017.9518.4518.4583,300
Mar 23, 201818.2018.2017.7517.8017.80144,800
Mar 22, 201818.2018.4518.1018.1018.10100,700
Mar 21, 201818.2018.4518.0518.3018.3079,400
Mar 20, 201818.2518.2518.1018.1518.1547,700
Mar 19, 201818.2018.2517.9018.1518.1565,200
Mar 16, 201818.0018.3317.8518.2518.25179,900
Mar 15, 201818.0018.0017.6018.0018.0052,800
Mar 14, 201818.0018.0517.8017.9017.9036,700
Mar 13, 201818.1018.1517.9518.1018.1067,500
Mar 12, 201818.1518.1517.9018.0018.0046,500
Mar 09, 201818.0018.1017.8418.1018.1090,100
Mar 08, 201818.0018.0017.7017.9517.9575,400
Mar 07, 201817.8018.0017.7517.9017.9095,600
Mar 06, 201817.8018.0017.5517.9017.9056,200
Mar 05, 201817.5517.9517.3017.8517.8546,300
Mar 02, 201817.2517.7517.2517.6517.6537,300
Mar 01, 201817.2517.5017.2017.3017.3058,300
Feb 28, 201817.4017.5217.2017.3017.30116,200
Feb 27, 201817.3517.6317.1017.3017.30111,400
Feb 26, 201817.5017.7017.0017.3017.30499,700
Feb 23, 201817.5017.5517.3017.5017.5025,000
Feb 22, 201817.7517.7517.3517.4017.4058,300
Feb 21, 201817.4017.9017.2517.7017.7043,500
Feb 20, 201817.4517.7017.3017.4517.45178,500
Feb 16, 201817.3017.7017.2517.4517.4553,000
Feb 15, 201817.3517.5017.2517.3517.3539,500
Feb 14, 201817.1017.4017.0017.3017.3044,900
Feb 13, 201817.1017.3016.8517.1017.1032,000
Feb 12, 201817.1017.5517.0417.1517.15114,400
Feb 09, 201817.0517.2016.6017.0517.05465,900
Feb 08, 201817.4517.4516.8516.8516.8549,800
Feb 07, 201817.3517.8517.1317.4517.4551,200
Feb 06, 201817.1517.5516.9517.3517.35116,400
Feb 05, 201817.7017.8517.1017.4517.4594,600
Feb 02, 201818.0018.3515.9017.8517.8532,900
Feb 01, 201817.8018.1016.5018.0518.05102,500
Jan 31, 201817.7018.0517.5517.8517.85115,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...