Atlantic Capital Bancshares Inc (ACBI) Historical Stock Data

32.34 ↑0.00 (0.00%)
As of February 28, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, ACBI is up 0.03% a day on average. There have been 16 days where Atlantic Capital Bancshares Inc closed green and 14 days where ACBI closed red.

DateOpenCloseChangeLowHighVolume
2022-02-2831.7532.34↑$0.59 (1.86%)30.7432.4594.72K
2022-02-2531.2332.37↑$1.14 (3.65%)31.2332.3772.15K
2022-02-2430.5230.95↑$0.43 (1.41%)30.1731.0299.69K
2022-02-2332.1831.56↓$0.62 (-1.93%)31.5032.1953.17K
2022-02-2231.5731.83↑$0.26 (0.82%)31.3532.1398.30K
2022-02-1831.3631.57↑$0.21 (0.67%)31.3532.0059.73K
2022-02-1732.0531.46↓$0.59 (-1.84%)31.4132.0871.88K
2022-02-1632.5032.43↓$0.07 (-0.22%)32.1432.7666.02K
2022-02-1531.7032.56↑$0.86 (2.71%)31.6732.6577.32K
2022-02-1431.6031.37↓$0.23 (-0.73%)31.3131.9076.27K
2022-02-1131.1831.40↑$0.22 (0.71%)31.1532.0057.42K
2022-02-1031.3831.44↑$0.06 (0.19%)31.2731.98102.97K
2022-02-0931.8731.43↓$0.44 (-1.38%)31.3531.8780.07K
2022-02-0831.3731.74↑$0.37 (1.18%)31.2431.7879.69K
2022-02-0430.2830.91↑$0.63 (2.08%)30.0831.12134.82K
2022-02-0330.1530.15↑$0.00 (0.00%)30.0030.66161.05K
2022-02-0230.3130.29↓$0.02 (-0.07%)29.8630.4592.96K
2022-02-0130.0130.31↑$0.30 (1.00%)29.6230.3586.74K
2022-01-3129.1530.12↑$0.97 (3.33%)28.8730.25112.85K
2022-01-2829.7029.39↓$0.31 (-1.04%)28.7329.70200.52K
2022-01-2730.5929.60↓$0.99 (-3.24%)29.4230.92149.38K
2022-01-2630.2530.23↓$0.02 (-0.07%)29.7330.94155.59K
2022-01-2531.5830.20↓$1.38 (-4.37%)29.2031.58172.98K
2022-01-2429.1630.18↑$1.02 (3.50%)29.1430.21190.39K
2022-01-2129.6829.53↓$0.15 (-0.51%)29.4930.26166.79K
2022-01-2030.8530.03↓$0.82 (-2.66%)29.9431.1175.52K
2022-01-1931.5530.75↓$0.80 (-2.54%)30.7031.84147.20K
2022-01-1833.6831.47↓$2.21 (-6.56%)31.3533.68147.26K
2022-01-1432.6033.41↑$0.81 (2.48%)32.2733.4673.68K
2022-01-1332.0432.86↑$0.82 (2.56%)32.0433.04142.15K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$ACBI Pack it up boys.

0 Like Report
im_drank

$ACBI id rather have a dip then rip than a gap and crap

0 Like Report
kairaae

$ACBI I think I like this stock more everyday

0 Like Report
micmic

$ACBI holdddd it tight yall

0 Like Report