Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Atlantic Capital Bancshares Stock Price (Quote) NASDAQ:ACBI
$28.00 ( -0.0357% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.85 | $28.27 | Friday, 22nd Oct 2021 ACBI stock ended at $28.00. This is 0.0357% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 1.22% from a day low at $27.84 to a day high of $28.18. |
| 90 days | $22.14 | $28.27 | |
| 52 weeks | $13.06 | $28.93 |
Historical Atlantic Capital Bancshares prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $28.08 | $28.18 | $27.84 | $28.00 | 30 099 |
| 2021-10-21 | $28.18 | $28.27 | $27.83 | $28.01 | 47 726 |
| 2021-10-20 | $27.50 | $28.16 | $27.31 | $28.09 | 110 859 |
| 2021-10-19 | $27.11 | $27.43 | $27.01 | $27.43 | 57 342 |
| 2021-10-18 | $27.15 | $27.60 | $26.98 | $27.05 | 58 509 |
| 2021-10-15 | $27.76 | $28.00 | $27.34 | $27.35 | 64 712 |
| 2021-10-14 | $27.26 | $27.44 | $27.05 | $27.38 | 54 078 |
| 2021-10-13 | $27.13 | $27.13 | $26.51 | $26.95 | 48 961 |
| 2021-10-12 | $26.96 | $27.18 | $26.63 | $27.18 | 43 780 |
| 2021-10-11 | $27.52 | $27.89 | $26.99 | $27.01 | 99 529 |
| 2021-10-08 | $27.44 | $27.80 | $27.44 | $27.57 | 47 100 |
| 2021-10-07 | $27.35 | $27.85 | $27.34 | $27.59 | 122 788 |
| 2021-10-06 | $27.19 | $27.26 | $26.41 | $27.19 | 60 655 |
| 2021-10-05 | $27.43 | $27.75 | $26.90 | $27.48 | 114 100 |
| 2021-10-04 | $27.23 | $27.76 | $27.00 | $27.33 | 71 081 |
| 2021-10-01 | $26.68 | $27.58 | $26.47 | $27.35 | 100 999 |
| 2021-09-30 | $27.03 | $27.07 | $26.30 | $26.49 | 155 570 |
| 2021-09-29 | $26.15 | $26.90 | $25.92 | $26.83 | 86 613 |
| 2021-09-28 | $26.13 | $26.50 | $25.74 | $26.13 | 109 427 |
| 2021-09-27 | $24.94 | $26.24 | $24.94 | $26.03 | 77 921 |
| 2021-09-24 | $24.17 | $24.89 | $24.17 | $24.77 | 60 104 |
| 2021-09-23 | $23.37 | $24.40 | $23.33 | $24.28 | 131 168 |
| 2021-09-22 | $22.90 | $23.35 | $22.85 | $23.16 | 276 383 |
| 2021-09-21 | $22.79 | $22.97 | $22.61 | $22.73 | 94 069 |
| 2021-09-20 | $22.38 | $22.60 | $22.14 | $22.56 | 108 270 |
| 2021-09-17 | $22.76 | $22.93 | $22.63 | $22.86 | 346 025 |
| 2021-09-16 | $23.23 | $23.23 | $22.73 | $22.77 | 272 468 |
| 2021-09-15 | $23.18 | $23.39 | $23.04 | $23.10 | 195 800 |
| 2021-09-14 | $23.69 | $23.69 | $22.99 | $23.03 | 85 285 |
| 2021-09-13 | $23.58 | $23.73 | $23.33 | $23.54 | 99 716 |
| 2021-09-10 | $23.70 | $23.76 | $22.42 | $23.31 | 204 306 |
| 2021-09-09 | $23.55 | $23.82 | $23.54 | $23.59 | 84 559 |
| 2021-09-08 | $23.77 | $23.90 | $23.55 | $23.64 | 62 812 |
| 2021-09-07 | $24.21 | $24.42 | $23.86 | $23.91 | 104 278 |
| 2021-09-03 | $24.21 | $24.42 | $24.02 | $24.22 | 58 842 |
| 2021-09-02 | $24.11 | $24.43 | $23.92 | $24.24 | 65 334 |
| 2021-09-01 | $24.26 | $24.45 | $23.27 | $24.00 | 59 155 |
| 2021-08-31 | $24.08 | $24.45 | $23.95 | $24.23 | 77 413 |
| 2021-08-30 | $24.78 | $24.78 | $24.00 | $24.03 | 86 551 |
| 2021-08-27 | $24.52 | $24.90 | $24.34 | $24.82 | 83 712 |
| 2021-08-26 | $24.56 | $24.70 | $24.16 | $24.18 | 69 861 |
| 2021-08-25 | $24.89 | $24.89 | $24.46 | $24.54 | 124 156 |
| 2021-08-24 | $24.50 | $24.84 | $24.50 | $24.64 | 46 248 |
| 2021-08-23 | $24.35 | $24.58 | $24.32 | $24.54 | 64 631 |
| 2021-08-20 | $23.65 | $24.44 | $23.65 | $24.27 | 112 166 |
| 2021-08-19 | $23.87 | $24.37 | $23.49 | $23.76 | 105 314 |
| 2021-08-18 | $24.67 | $25.02 | $24.15 | $24.15 | 82 772 |
| 2021-08-17 | $24.97 | $25.08 | $24.63 | $24.79 | 63 137 |
| 2021-08-16 | $24.93 | $25.14 | $24.65 | $25.00 | 94 712 |
| 2021-08-13 | $25.33 | $25.33 | $24.89 | $25.21 | 73 553 |
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 ... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
