ACBI

Atlantic Capital Bancsha... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Atlantic Capital Bancshares Inc ACBI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.44 2.16% 20.79 11:58:22
Open Price Low Price High Price Close Price Prev Close
21.01 20.74 21.01 20.35
more quote information »

ACBI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week19.3021.0119.1320.15118,1991.497.72%
1 Month18.0021.0117.7119.4577,5032.7915.5%
3 Months15.6221.0114.5017.5477,1355.1733.1%
6 Months11.4421.0110.4815.1283,9369.3581.73%
1 Year18.0621.018.8913.4283,2002.7315.12%
3 Years17.2521.608.8916.6892,1643.5420.52%
5 Years13.0621.608.8916.7886,4117.7359.19%

ACBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 20.35 -0.14 -0.68% 20.47 20.895 20.22 145,398
Feb 25 2021 20.49 0.45 2.25% 20.22 20.89 19.95 134,122
Feb 24 2021 20.04 0.18 0.91% 19.94 20.21 19.80 113,621
Feb 23 2021 19.86 0.12 0.61% 19.73 20.17 19.35 135,257
Feb 22 2021 19.74 0.45 2.33% 19.30 19.76 19.13 62,599
Feb 19 2021 19.29 0.35 1.85% 19.00 19.495 18.99 61,849
Feb 18 2021 18.94 -0.54 -2.75% 19.38 19.525 18.85 47,155
Feb 17 2021 19.475 0.16 0.8% 19.20 20.21 19.18 73,372
Feb 16 2021 19.32 0.08 0.42% 19.41 19.68 19.04 79,350
Feb 12 2021 19.24 -0.08 -0.41% 19.18 19.44 19.0101 34,432
Feb 11 2021 19.32 0.14 0.73% 19.40 19.60 19.04 63,132
Feb 10 2021 19.18 -0.06 -0.31% 19.19 19.485 19.02 47,108
Feb 09 2021 19.24 -0.02 -0.1% 19.26 19.31 19.00 43,701
Feb 08 2021 19.26 0.39 2.07% 18.87 19.26 18.6523 65,418
Feb 05 2021 18.87 -0.17 -0.89% 19.24 19.39 18.6419 77,672
Feb 04 2021 19.04 0.54 2.92% 18.41 19.175 18.41 46,920
Feb 03 2021 18.50 -0.15 -0.8% 18.61 18.7188 18.09 52,004
Feb 02 2021 18.65 0.47 2.59% 18.31 18.788 18.06 88,816
Feb 01 2021 18.18 0.29 1.62% 18.00 18.4146 17.71 100,631
See More Historical Prices »


Your Recent History
NASDAQ
ACBI
Atlantic C..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.