ACBI - Atlantic Capital Bancshares, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 30, 201816.8517.8016.6017.7017.70162,900
Jan 29, 201816.8517.1516.6016.7516.7572,600
Jan 26, 201817.0517.1516.9517.0017.0053,800
Jan 25, 201817.4517.4516.8516.9516.9592,300
Jan 24, 201817.7017.7517.3017.3017.3047,000
Jan 23, 201817.5017.8017.3517.6517.6532,300
Jan 22, 201817.7517.7517.4017.5517.5552,400
Jan 19, 201817.6517.9517.6517.7517.7565,800
Jan 18, 201817.9017.9517.6017.7017.7037,600
Jan 17, 201817.8517.9517.7517.9017.9069,200
Jan 16, 201818.0518.3517.8017.8017.8046,900
Jan 12, 201818.1018.1517.9518.0518.0560,600
Jan 11, 201817.9518.1317.8518.0018.0081,300
Jan 10, 201817.8018.3317.6517.8517.85248,000
Jan 09, 201817.9018.3017.8017.8017.8062,000
Jan 08, 201817.8517.9517.6017.8517.8573,400
Jan 05, 201817.7518.0017.6517.9517.95121,200
Jan 04, 201817.3017.9017.3017.7517.75123,900
Jan 03, 201817.4017.4517.1517.3017.30107,200
Jan 02, 201817.6517.6517.2517.4017.40126,000
Dec 29, 201717.5517.7517.2017.6017.60164,400
Dec 28, 201717.4517.5017.2517.4517.4554,100
Dec 27, 201717.5017.5517.1017.3517.35131,700
Dec 26, 201717.5017.8017.3517.3517.35106,400
Dec 22, 201717.5517.5517.2517.4517.4555,200
Dec 21, 201717.3517.7017.3517.5517.5589,000
Dec 20, 201717.2517.4017.2517.3017.3033,300
Dec 19, 201717.1017.2517.1017.2017.2060,400
Dec 18, 201717.2018.9016.9017.1517.15158,000
Dec 15, 201716.4017.4016.4017.1017.10296,900
Dec 14, 201716.9017.0016.4016.4516.45109,900
Dec 13, 201716.7516.9016.7016.8516.85303,200
Dec 12, 201716.5516.9016.5516.8016.8040,500
Dec 11, 201716.6016.7516.4516.5016.50123,100
Dec 08, 201716.9516.9516.5016.6016.6071,700
Dec 07, 201716.9017.2516.8016.8516.8584,800
Dec 06, 201716.7517.2516.7516.9016.90223,100
Dec 05, 201716.9517.2516.6516.7516.75148,600
Dec 04, 201717.1017.2516.8016.8516.8594,300
Dec 01, 201717.1017.1716.3016.8516.8547,000
Nov 30, 201717.2017.4016.9017.2017.2073,100
Nov 29, 201717.1017.7017.1017.2517.2574,000
Nov 28, 201716.5517.0516.4016.9516.95258,300
Nov 27, 201716.5516.8016.4016.5016.5069,600
Nov 24, 201716.7516.8516.4516.5016.5043,700
Nov 22, 201716.7016.9516.5516.7516.7555,500
Nov 21, 201716.8016.9016.5516.6016.6054,400
Nov 20, 201716.6016.7516.4016.6516.6574,300
Nov 17, 201716.5516.6516.4016.5516.5533,800
Nov 16, 201716.5017.0016.5016.6516.6561,500
Nov 15, 201716.3516.7016.3516.4516.4551,500
Nov 14, 201716.2516.6516.2516.5016.5025,900
Nov 13, 201716.3516.5016.1016.4016.4041,600
Nov 10, 201716.2016.7016.2016.4816.4899,400
Nov 09, 201715.8016.2515.8016.1516.15163,200
Nov 08, 201715.8516.0015.6515.9015.90246,200
Nov 07, 201716.4816.4815.7515.9015.9045,300
Nov 06, 201716.4016.6016.3016.3516.3527,400
Nov 03, 201716.6016.6016.2016.4516.4559,200
Nov 02, 201716.4516.7016.3516.5516.5591,500
Nov 01, 201716.6016.7016.2516.4016.40119,800
Oct 31, 201716.6516.7016.3816.4516.4577,200
Oct 30, 201717.0517.1516.5016.6016.6095,700
Oct 27, 201716.9017.5515.8517.2517.25111,200
Oct 26, 201717.5017.5017.0017.4517.4548,200
Oct 25, 201717.4017.5517.2517.5017.5070,100
Oct 24, 201717.5517.5517.4017.4017.4065,800
Oct 23, 201718.0018.0017.3517.5017.5062,100
Oct 20, 201718.2018.2015.2017.9517.95120,500
Oct 19, 201718.1518.2518.0518.2018.2054,000
Oct 18, 201718.2018.5018.1518.2018.2094,000
Oct 17, 201718.4518.5018.1018.2518.2532,000
Oct 16, 201718.3518.6017.9018.5018.5080,500
Oct 13, 201718.5018.5518.3518.4518.4544,100
Oct 12, 201718.6518.7518.4518.5518.5564,800
Oct 11, 201718.7018.7518.4218.6518.6548,700
Oct 10, 201718.6518.7518.5018.7518.7587,300
Oct 09, 201718.8018.8018.3518.6018.60104,300
Oct 06, 201718.8018.9518.4018.8018.8096,000
Oct 05, 201718.5019.0018.5018.8018.8073,800
Oct 04, 201718.4518.6018.4018.5018.5050,300
Oct 03, 201718.3018.6018.2518.4018.40121,600
Oct 02, 201718.2518.3018.1018.3018.3093,300
Sep 29, 201718.2518.2517.9518.1518.15121,900
Sep 28, 201717.7018.4017.6018.1518.1594,000
Sep 27, 201718.1518.2517.9017.9517.95229,800
Sep 26, 201718.0018.2017.7018.2018.20175,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...