FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

Atlantic Capital Bancshares Stock Price (Quote) NASDAQ:ACBI

$23.80 ( -0.83% ) Monday, 2nd Aug 2021

Range Low Price High Price Comment
30 days $23.11 $25.63 Monday, 2nd Aug 2021 ACBI stock ended at $23.80. This is 0.83% less than the trading day before Friday, 30th Jul 2021. During the day the stock fluctuated 4.76% from a day low at $23.75 to a day high of $24.88.
90 days $23.11 $28.93
52 weeks $9.97 $28.93

Historical Atlantic Capital Bancshares prices

Date Open High Low Close Volume
2021-08-02 $24.14 $24.88 $23.75 $23.80 192 448
2021-07-30 $24.62 $25.13 $23.86 $24.00 217 142
2021-07-29 $25.00 $25.13 $24.64 $24.70 247 166
2021-07-28 $24.46 $25.20 $24.23 $24.80 431 730
2021-07-27 $23.84 $24.82 $23.84 $24.38 372 658
2021-07-26 $23.79 $24.85 $23.79 $24.76 989 901
2021-07-23 $24.75 $25.15 $23.97 $24.16 974 534
2021-07-22 $24.08 $24.08 $23.11 $23.78 82 678
2021-07-21 $24.24 $24.70 $24.03 $24.24 59 947
2021-07-20 $23.59 $24.62 $23.59 $23.97 99 099
2021-07-19 $23.64 $23.75 $23.34 $23.59 62 115
2021-07-16 $24.90 $24.90 $24.07 $24.22 41 847
2021-07-15 $24.13 $24.80 $23.97 $24.73 37 625
2021-07-14 $24.53 $24.68 $24.13 $24.36 38 384
2021-07-13 $24.54 $24.57 $23.99 $24.39 48 804
2021-07-12 $24.45 $24.86 $24.02 $24.63 48 605
2021-07-09 $24.62 $24.89 $24.33 $24.71 34 916
2021-07-08 $24.21 $24.67 $23.99 $24.18 46 950
2021-07-07 $24.56 $25.14 $24.48 $24.71 46 427
2021-07-06 $25.21 $25.63 $24.39 $24.74 49 678
2021-07-02 $25.58 $25.74 $25.15 $25.30 37 236
2021-07-01 $25.71 $25.97 $25.50 $25.69 41 889
2021-06-30 $25.26 $25.70 $25.04 $25.46 53 869
2021-06-29 $25.94 $26.00 $25.34 $25.36 42 946
2021-06-28 $25.87 $26.29 $25.36 $25.71 56 566
2021-06-25 $26.40 $26.78 $25.79 $26.02 466 786
2021-06-24 $26.18 $26.54 $25.90 $26.42 47 620
2021-06-23 $26.31 $26.43 $25.92 $26.08 50 098
2021-06-22 $26.37 $26.37 $25.73 $26.23 49 354
2021-06-21 $25.64 $26.45 $25.62 $26.44 60 325
2021-06-18 $26.01 $26.33 $25.00 $25.30 128 836
2021-06-17 $27.50 $27.72 $26.35 $26.56 56 858
2021-06-16 $27.21 $27.64 $26.77 $27.42 50 861
2021-06-15 $27.24 $27.69 $26.99 $27.40 63 239
2021-06-14 $28.02 $28.24 $26.87 $27.16 46 762
2021-06-11 $28.01 $28.75 $27.78 $28.10 94 306
2021-06-10 $28.13 $28.13 $27.62 $27.76 57 304
2021-06-09 $28.30 $28.31 $27.77 $27.98 45 498
2021-06-08 $28.56 $28.61 $28.23 $28.45 41 723
2021-06-07 $28.36 $28.80 $28.33 $28.70 59 547
2021-06-04 $28.56 $28.72 $27.97 $28.29 34 415
2021-06-03 $27.95 $28.93 $27.95 $28.57 70 657
2021-06-02 $28.73 $28.86 $27.93 $28.03 78 642
2021-06-01 $28.32 $28.89 $27.98 $28.64 79 393
2021-05-28 $28.37 $28.37 $27.72 $28.12 27 476
2021-05-27 $27.36 $28.34 $27.30 $28.24 56 849
2021-05-26 $26.40 $27.21 $26.40 $27.06 87 870
2021-05-25 $27.21 $27.45 $26.33 $26.33 98 363
2021-05-24 $27.48 $27.48 $26.87 $27.17 33 845
2021-05-21 $27.43 $28.29 $27.13 $27.48 36 637

About Atlantic Capital Bancshares

Atlantic Capital Bancshares Atlantic Capital Bancshares, Inc. operates as the holding company for Atlantic Capital Bank, N.A. that provides commercial banking products and services in the United States. The company offers money market deposits, time deposits, brokered deposits, demand deposits, and checking deposits; savings accounts and NOW accounts; working capital and equipment loans, loans supported by owner-occupied real estate, lines of credit, term loans, letters of ... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT