Atlantic Capital Bancshar... (ACBI)
NASDAQ: ACBI
· Real-Time Price · USD
32.34
-0.03 (-0.09%)
At close: Feb 28, 2022, 10:00 PM
ACBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2022 | 31.75 | 32.45 | 30.74 | 32.34 | 32.34 | -0.09% | 125,822 |
| Feb 25, 2022 | 31.23 | 32.38 | 31.23 | 32.37 | 32.37 | 4.59% | 72,574 |
| Feb 24, 2022 | 30.52 | 31.03 | 30.16 | 30.95 | 30.95 | -1.93% | 104,187 |
| Feb 23, 2022 | 32.18 | 32.31 | 31.48 | 31.56 | 31.56 | -0.85% | 53,348 |
| Feb 22, 2022 | 31.57 | 32.13 | 31.32 | 31.83 | 31.83 | 0.82% | 104,356 |
| Feb 18, 2022 | 31.36 | 32.00 | 31.31 | 31.57 | 31.57 | 0.35% | 60,053 |
| Feb 17, 2022 | 32.05 | 32.08 | 31.39 | 31.46 | 31.46 | -2.99% | 71,882 |
| Feb 16, 2022 | 32.50 | 32.76 | 32.14 | 32.43 | 32.43 | -0.40% | 126,272 |
| Feb 15, 2022 | 31.70 | 32.65 | 31.65 | 32.56 | 32.56 | 3.79% | 80,426 |
| Feb 14, 2022 | 31.60 | 31.90 | 31.23 | 31.37 | 31.37 | -0.10% | 76,274 |
| Feb 11, 2022 | 31.18 | 32.04 | 31.15 | 31.40 | 31.40 | -0.13% | 57,671 |
| Feb 10, 2022 | 31.38 | 31.99 | 31.25 | 31.44 | 31.44 | 0.03% | 104,575 |
| Feb 9, 2022 | 31.87 | 31.87 | 31.35 | 31.43 | 31.43 | -0.98% | 81,449 |
| Feb 8, 2022 | 31.37 | 31.79 | 31.24 | 31.74 | 31.74 | 2.12% | 135,518 |
| Feb 7, 2022 | 30.91 | 31.24 | 30.74 | 31.08 | 31.08 | 0.55% | 65,305 |
| Feb 4, 2022 | 30.28 | 31.13 | 30.06 | 30.91 | 30.91 | 2.52% | 135,485 |
| Feb 3, 2022 | 30.15 | 30.66 | 30.00 | 30.15 | 30.15 | -0.46% | 225,819 |
| Feb 2, 2022 | 30.31 | 30.46 | 29.86 | 30.29 | 30.29 | -0.07% | 96,545 |
| Feb 1, 2022 | 30.01 | 30.38 | 29.56 | 30.31 | 30.31 | 0.63% | 110,856 |
| Jan 31, 2022 | 29.15 | 30.25 | 28.87 | 30.12 | 30.12 | 2.48% | 114,299 |
Page 1 of 80