Quantcast

Atlantic Capital Bancshares, Inc. Common Stock Historical Stock Prices

ACBI 
$17.755
*  
0.195
1.11%
Get ACBI Alerts
*Delayed - data as of Aug. 19, 2019 15:42 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

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.
15:42 17.73 17.88 17.665 17.755 54,994
08/16/2019 17.26 17.69 17.16 17.56 131,169
08/15/2019 17.29 17.44 17.21 17.23 83,929
08/14/2019 17.13 17.44 17.13 17.28 114,554
08/13/2019 17.22 17.6 17.22 17.44 96,770
08/12/2019 17.47 17.55 17.23 17.25 131,346
08/09/2019 17.52 17.73 17.37 17.6 214,865
08/08/2019 17.39 17.63 17.39 17.51 157,674
08/07/2019 17.16 17.43 17.16 17.28 130,388
08/06/2019 17.48 17.81 17.2 17.53 128,374
08/05/2019 17.69 18.12 17.25 17.49 151,311
08/02/2019 17.83 18.01 17.68 17.95 102,430
08/01/2019 18.35 18.68 17.85 17.87 145,720
07/31/2019 18.41 18.7 18.39 18.39 181,680
07/30/2019 18.16 18.47 18.16 18.46 222,665
07/29/2019 18.21 18.66 18.21 18.25 213,577
07/26/2019 17.22 18.38 17.22 18.29 345,886
07/25/2019 17.66 17.68 17.19 17.22 131,522
07/24/2019 17.02 17.6 16.99 17.57 179,058
07/23/2019 17.07 17.13 16.95 17.05 125,239
07/22/2019 17.03 17.16 16.955 17.05 104,950
07/19/2019 16.96 17.15 16.96 17.08 132,596
07/18/2019 17.01 17.23 17.01 17.05 113,852
07/17/2019 17.05 17.12 16.99 17.05 87,953
07/16/2019 17.13 17.15 16.99 17.09 97,993
07/15/2019 17.42 17.44 17.05 17.13 81,988
07/12/2019 17.68 17.68 17.39 17.41 111,822
07/11/2019 17.27 17.49 17.26 17.47 121,601
07/10/2019 17.48 17.5 17.21 17.27 72,043
07/09/2019 17.36 17.51 17.32 17.46 119,692
07/08/2019 17.61 17.61 17.38 17.47 121,292
07/05/2019 17.31 17.81 17.25 17.69 129,271
07/03/2019 17.25 17.37 17.2 17.23 105,872
07/02/2019 17.24 17.288 17.12 17.2 120,303
07/01/2019 17.28 17.36 17.1 17.25 157,375
06/28/2019 16.68 17.26 16.68 17.12 640,739
06/27/2019 16.6 16.68 16.49 16.67 146,052
06/26/2019 16.57 16.84 16.57 16.62 62,560
06/25/2019 16.5 16.67 16.31 16.6 64,305
06/24/2019 16.69 16.71 16.08 16.51 92,996
06/21/2019 16.75 16.91 16.63 16.66 177,512
06/20/2019 16.96 16.96 16.72 16.9 54,091
06/19/2019 17.2 17.3 16.92 16.95 79,827
06/18/2019 17.04 17.36 17.02 17.22 132,229
06/17/2019 17.15 17.22 17.01 17.1 104,956
06/14/2019 17.24 17.33 17.07 17.22 81,301
06/13/2019 17.17 17.41 17.17 17.24 90,289
06/12/2019 17.21 17.31 17.05 17.12 75,080
06/11/2019 17.19 17.39 17.1 17.3 58,424
06/10/2019 16.95 17.23 16.95 17.06 85,471
06/07/2019 16.81 16.975 16.7087 16.78 65,760
06/06/2019 16.97 17.07 16.68 16.81 54,123
06/05/2019 17.1 17.18 16.47 17 60,747
06/04/2019 16.62 17.19 16.41 17.12 77,082
06/03/2019 16.26 16.7 16.22 16.51 102,811
05/31/2019 16.76 16.77 16.15 16.36 130,013
05/30/2019 17.29 17.4 16.765 16.91 74,602
05/29/2019 17.04 17.34 16.92 17.3 120,777
05/28/2019 17.15 17.305 17.1 17.15 90,714
05/24/2019 17 17.3 17 17.23 72,080
05/23/2019 16.98 17.1 16.79 16.92 86,594
05/22/2019 17.44 17.4743 17.04 17.12 60,530
05/21/2019 17.51 17.71 17.41 17.48 61,493
05/20/2019 17.49 17.78 17.46 17.5 46,258
05/17/2019 17.63 17.82 17.57 17.58 74,274
05/16/2019 17.44 17.87 17.44 17.76 71,981
*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?



Smart Portfolio