ACBI

Atlantic Capital Bancsha... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.00 0.0% 24.61 07:53:51
Open Price Low Price High Price Close Price Prev Close
24.61
more quote information »

ACBI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.4924.9023.2224.4839,9210.120.49%
1 Month25.0025.6722.5324.2582,553-0.39-1.56%
3 Months16.7525.8316.72522.0488,1457.8646.93%
6 Months12.8125.8312.5418.4186,33811.8092.12%
1 Year10.6125.839.1815.0682,56214.00131.95%
3 Years18.9025.838.8916.9492,8075.7130.21%
5 Years14.0825.838.8917.0387,48610.5374.79%

ACBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 15 2021 24.61 -0.05 -0.2% 24.82 24.90 24.00 36,311
Apr 14 2021 24.66 0.53 2.2% 24.08 24.77 24.08 56,281
Apr 13 2021 24.13 -0.30 -1.23% 24.53 24.65 23.88 39,502
Apr 12 2021 24.43 -0.03 -0.12% 24.46 24.52 24.325 20,292
Apr 09 2021 24.46 -0.02 -0.08% 24.49 24.8799 23.22 47,218
Apr 08 2021 24.48 0.03 0.12% 24.22 24.51 23.99 50,406
Apr 07 2021 24.45 -0.08 -0.33% 24.80 24.85 24.18 58,536
Apr 06 2021 24.53 0.04 0.16% 24.47 25.08 24.43 159,045
Apr 05 2021 24.49 0.29 1.2% 24.42 24.7266 23.85 56,562
Apr 01 2021 24.20 0.10 0.41% 23.92 24.5539 23.50 51,038
Mar 31 2021 24.10 -0.17 -0.7% 24.15 24.70 23.96 80,758
Mar 30 2021 24.27 0.27 1.13% 24.12 24.49 23.62 53,483
Mar 29 2021 24.00 -0.73 -2.95% 24.42 24.798 23.80 68,655
Mar 26 2021 24.73 0.87 3.65% 24.25 24.815 24.04 44,900
Mar 25 2021 23.86 0.36 1.53% 23.31 24.31 22.53 71,330
Mar 24 2021 23.50 0.16 0.69% 23.57 24.635 23.22 106,207
Mar 23 2021 23.34 -0.61 -2.55% 23.60 23.70 23.06 118,082
Mar 22 2021 23.95 -0.66 -2.68% 24.62 25.67 23.95 98,299
Mar 19 2021 24.61 -0.34 -1.36% 25.00 25.47 24.52 351,595
Mar 18 2021 24.95 0.42 1.71% 24.67 25.42 24.58 112,438
Mar 17 2021 24.53 -0.02 -0.08% 24.54 24.775 24.01 116,022
Mar 16 2021 24.55 -0.09 -0.37% 24.34 24.55 23.69 69,709
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.