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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-02-28 | 31.75 | 32.34 | ↑$0.59 (1.86%) | 30.74 | 32.45 | 94.72K |
| 2022-02-25 | 31.23 | 32.37 | ↑$1.14 (3.65%) | 31.23 | 32.37 | 72.15K |
| 2022-02-24 | 30.52 | 30.95 | ↑$0.43 (1.41%) | 30.17 | 31.02 | 99.69K |
| 2022-02-23 | 32.18 | 31.56 | ↓$0.62 (-1.93%) | 31.50 | 32.19 | 53.17K |
| 2022-02-22 | 31.57 | 31.83 | ↑$0.26 (0.82%) | 31.35 | 32.13 | 98.30K |
| 2022-02-18 | 31.36 | 31.57 | ↑$0.21 (0.67%) | 31.35 | 32.00 | 59.73K |
| 2022-02-17 | 32.05 | 31.46 | ↓$0.59 (-1.84%) | 31.41 | 32.08 | 71.88K |
| 2022-02-16 | 32.50 | 32.43 | ↓$0.07 (-0.22%) | 32.14 | 32.76 | 66.02K |
| 2022-02-15 | 31.70 | 32.56 | ↑$0.86 (2.71%) | 31.67 | 32.65 | 77.32K |
| 2022-02-14 | 31.60 | 31.37 | ↓$0.23 (-0.73%) | 31.31 | 31.90 | 76.27K |
| 2022-02-11 | 31.18 | 31.40 | ↑$0.22 (0.71%) | 31.15 | 32.00 | 57.42K |
| 2022-02-10 | 31.38 | 31.44 | ↑$0.06 (0.19%) | 31.27 | 31.98 | 102.97K |
| 2022-02-09 | 31.87 | 31.43 | ↓$0.44 (-1.38%) | 31.35 | 31.87 | 80.07K |
| 2022-02-08 | 31.37 | 31.74 | ↑$0.37 (1.18%) | 31.24 | 31.78 | 79.69K |
| 2022-02-04 | 30.28 | 30.91 | ↑$0.63 (2.08%) | 30.08 | 31.12 | 134.82K |
| 2022-02-03 | 30.15 | 30.15 | ↑$0.00 (0.00%) | 30.00 | 30.66 | 161.05K |
| 2022-02-02 | 30.31 | 30.29 | ↓$0.02 (-0.07%) | 29.86 | 30.45 | 92.96K |
| 2022-02-01 | 30.01 | 30.31 | ↑$0.30 (1.00%) | 29.62 | 30.35 | 86.74K |
| 2022-01-31 | 29.15 | 30.12 | ↑$0.97 (3.33%) | 28.87 | 30.25 | 112.85K |
| 2022-01-28 | 29.70 | 29.39 | ↓$0.31 (-1.04%) | 28.73 | 29.70 | 200.52K |
| 2022-01-27 | 30.59 | 29.60 | ↓$0.99 (-3.24%) | 29.42 | 30.92 | 149.38K |
| 2022-01-26 | 30.25 | 30.23 | ↓$0.02 (-0.07%) | 29.73 | 30.94 | 155.59K |
| 2022-01-25 | 31.58 | 30.20 | ↓$1.38 (-4.37%) | 29.20 | 31.58 | 172.98K |
| 2022-01-24 | 29.16 | 30.18 | ↑$1.02 (3.50%) | 29.14 | 30.21 | 190.39K |
| 2022-01-21 | 29.68 | 29.53 | ↓$0.15 (-0.51%) | 29.49 | 30.26 | 166.79K |
| 2022-01-20 | 30.85 | 30.03 | ↓$0.82 (-2.66%) | 29.94 | 31.11 | 75.52K |
| 2022-01-19 | 31.55 | 30.75 | ↓$0.80 (-2.54%) | 30.70 | 31.84 | 147.20K |
| 2022-01-18 | 33.68 | 31.47 | ↓$2.21 (-6.56%) | 31.35 | 33.68 | 147.26K |
| 2022-01-14 | 32.60 | 33.41 | ↑$0.81 (2.48%) | 32.27 | 33.46 | 73.68K |
| 2022-01-13 | 32.04 | 32.86 | ↑$0.82 (2.56%) | 32.04 | 33.04 | 142.15K |
Create an account or log in to view more rows.
$ACBI Starting a small position
$ACBI Nothing but time to wait
$ACBI don’t be boring today beast
$ACBI Starting a small position
$ACBI BOUGHT TODAY!
$ACBI I blocked some bears and I liked it!
$ACBI bounce it!!
$ACBI YALL READY????????
$ACBI we need more volume
$ACBI Reinvest your dividends