Atlantic Capital Bancshares, Inc. Common Stock Historical Stock Prices

ACBI 
$19.45
*  
0.50
2.51%
Get ACBI Alerts
*Delayed - data as of Jan. 17, 2017 14:02 ET  -  Find a broker to begin trading ACBI now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    ACBI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:02 19.90 19.90 19.45 19.45 60,350
01/13/2017 19.95 20.1 19.9 19.95 36,754
01/12/2017 19.9 19.95 19.65 19.85 35,980
01/11/2017 19.75 20.2 19.7 20.05 56,965
01/10/2017 19.7 19.8 19.6 19.75 70,709
01/09/2017 19.55 19.75 19.55 19.7 60,131
01/06/2017 19.4 19.65 19.35 19.65 54,635
01/05/2017 19.1 19.4 19 19.3 113,982
01/04/2017 19.05 19.15 19 19.15 50,922
01/03/2017 19.1 19.2 18.75 18.9 95,649
12/30/2016 19.1 19.1 18.85 19 52,056
12/29/2016 19.1 19.1 18.95 19.05 79,578
12/28/2016 19.1 19.25 18.8875 19.1 43,972
12/27/2016 19.2 19.2012 18.85 18.95 43,137
12/23/2016 18.75 19.1 18.6 19.1 91,852
12/22/2016 18.75 18.95 18.5 18.65 82,143
12/21/2016 17.95 18.75 17.95 18.55 89,469
12/20/2016 17.35 17.9 17.3 17.75 81,313
12/19/2016 16.95 17.35 16.55 17.25 70,096
12/16/2016 16.4 17.05 16.4 16.95 132,068
12/15/2016 16.85 17.1 16.25 16.45 172,999
12/14/2016 16.7 17 16.7 16.75 101,329
12/13/2016 16.95 17.2 16.7 16.85 97,231
12/12/2016 17 17.0735 16.75 16.8 70,422
12/09/2016 17.15 17.45 16.6 16.95 135,501
12/08/2016 16.55 17.85 16.45 17 204,879
12/07/2016 16.45 16.55 16.3 16.5 164,573
12/06/2016 16.3 16.45 16.2 16.25 62,466
12/05/2016 16.1 16.45 16 16.25 58,636
12/02/2016 16.35 16.45 16.15 16.15 33,184
12/01/2016 16 16.45 16 16.3 69,310
11/30/2016 16.15 16.25 16 16.1 83,961
11/29/2016 16.3 16.3 15.9 16 61,866
11/28/2016 16.35 16.425 16.05 16.15 73,001
11/25/2016 16.15 16.525 15.25 16.5 15,934
11/23/2016 16.1 16.3 16.05 16.15 40,058
11/22/2016 16 16.225 15.95 16 82,037
11/21/2016 16.05 16.05 15.8 15.9 28,324
11/18/2016 15.9 16.05 15.85 15.95 44,353
11/17/2016 16 16.15 15.75 15.8 40,905
11/16/2016 15.7 16 15.7 15.9 58,542
11/15/2016 15.6 15.8 15.6 15.7 51,612
11/14/2016 15.7 15.9 15.6 15.75 72,486
11/11/2016 15.75 15.9 15.45 15.5 152,532
11/10/2016 15.45 15.9 15.2 15.65 104,359
11/09/2016 14.9 15.3 14.8 15.3 42,812
11/08/2016 14.65 14.85 14.5 14.8 35,919
11/07/2016 14.7 14.75 14.35 14.65 36,407
11/04/2016 14.4 14.6 14.3 14.4 16,948
11/03/2016 14.5 14.6 14.25 14.3 17,565
11/02/2016 14.7 14.7 14.3 14.45 19,201
11/01/2016 15.1 15.45 14.65 14.8 45,950
10/31/2016 14.4 15.15 14.4 15.05 65,272
10/28/2016 15 15.15 14.85 15 28,251
10/27/2016 15 15.1 14.875 15.1 34,831
10/26/2016 15.05 15.05 14.9 15 22,690
10/25/2016 14.9 15.1 14.35 15 41,347
10/24/2016 15.15 15.15 14.7 15 11,601
10/21/2016 14.95 15 14.75 15 20,084
10/20/2016 13.8 15.1 13.8 15 22,128
10/19/2016 15 15.2 14.95 15.05 52,880
10/18/2016 15.1 15.1 14.85 14.95 54,588
10/17/2016 14.9 15.1 14.8 15.05 63,265
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?