Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Atlantic Capital
(NQ:
ACBI
)
32.34
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 28, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2016
14.32
14.33
14.15
14.19
28,891
-0.17(-1.18%)
Apr 28, 2016
14.28
14.41
14.21
14.36
41,391
+0.11(+0.77%)
Apr 27, 2016
14.11
14.30
14.11
14.25
20,298
+0.05(+0.35%)
Apr 26, 2016
13.94
14.26
13.87
14.20
199,170
+0.36(+2.60%)
Apr 25, 2016
14.16
14.16
13.84
13.84
83,840
-0.30(-2.12%)
Apr 22, 2016
14.01
14.21
13.95
14.14
63,353
+0.09(+0.64%)
Apr 21, 2016
13.89
14.10
13.89
14.05
71,208
-0.14(-0.99%)
Apr 20, 2016
14.15
14.22
14.12
14.19
43,908
+0.03(+0.21%)
Apr 19, 2016
13.94
14.22
13.89
14.16
109,828
+0.15(+1.07%)
Apr 18, 2016
14.08
14.16
13.84
14.01
175,671
+0.02(+0.14%)
Apr 15, 2016
13.97
14.27
13.95
13.99
71,301
+0.08(+0.58%)
Apr 14, 2016
13.51
14.00
13.51
13.91
71,574
+0.03(+0.22%)
Apr 13, 2016
13.90
13.90
13.13
13.88
68,296
-0.02(-0.14%)
Apr 12, 2016
13.84
14.00
12.92
13.90
49,828
-0.01(-0.07%)
Apr 11, 2016
13.93
14.00
13.71
13.91
53,161
+0.06(+0.43%)
Apr 08, 2016
13.90
14.00
13.80
13.85
38,798
+0.03(+0.22%)
Apr 07, 2016
13.90
13.94
13.73
13.82
41,995
-0.09(-0.65%)
Apr 06, 2016
13.75
13.95
13.20
13.91
70,185
+0.26(+1.90%)
Apr 05, 2016
13.80
13.95
13.62
13.65
40,357
-0.24(-1.73%)
Apr 04, 2016
13.94
13.95
13.58
13.89
51,082
-0.05(-0.36%)
Apr 01, 2016
13.88
13.95
13.66
13.94
33,209
+0.00(+0.00%)
Mar 31, 2016
13.87
13.95
13.81
13.94
48,379
+0.02(+0.14%)
Mar 30, 2016
13.94
13.95
13.76
13.92
43,376
-0.03(-0.22%)
Mar 29, 2016
13.95
13.95
13.71
13.95
48,080
+0.02(+0.14%)
Mar 28, 2016
13.99
14.02
13.80
13.93
29,349
-0.01(-0.07%)
Mar 24, 2016
13.90
13.94
13.94
13.94
34,900
+0.04(+0.29%)
Mar 23, 2016
13.77
14.00
13.47
13.90
34,082
+0.14(+1.02%)
Mar 22, 2016
13.76
13.95
12.89
13.76
34,638
-0.20(-1.43%)
Mar 21, 2016
13.59
14.00
13.53
13.96
57,242
+0.27(+1.97%)
Mar 18, 2016
13.50
13.71
13.40
13.69
54,916
+0.32(+2.39%)
Mar 17, 2016
13.30
13.50
13.24
13.37
61,334
-0.13(-0.96%)
Mar 16, 2016
13.34
13.62
13.29
13.50
51,730
+0.20(+1.50%)
Mar 15, 2016
13.30
13.50
13.21
13.30
8,151
-0.10(-0.75%)
Mar 14, 2016
13.36
13.45
13.24
13.40
33,154
+0.08(+0.60%)
Mar 11, 2016
13.23
13.37
12.63
13.32
17,056
+0.00(+0.00%)
Mar 10, 2016
13.24
13.46
13.23
13.32
44,077
+0.09(+0.68%)
Mar 09, 2016
13.18
13.28
13.18
13.23
29,828
+0.02(+0.15%)
Mar 08, 2016
13.08
13.24
13.08
13.21
23,102
-0.03(-0.23%)
Mar 07, 2016
13.25
13.25
12.76
13.24
21,129
-0.05(-0.38%)
Mar 04, 2016
12.66
13.29
12.66
13.29
364,005
+0.64(+5.06%)
Mar 03, 2016
13.13
13.14
12.56
12.65
16,932
-0.51(-3.88%)
Mar 02, 2016
13.35
13.35
12.65
13.16
18,728
-0.23(-1.72%)
Mar 01, 2016
13.06
13.39
12.51
13.39
18,224
+0.38(+2.92%)
Feb 29, 2016
12.62
13.10
12.60
13.01
34,055
+0.46(+3.67%)
Feb 26, 2016
12.55
12.75
11.93
12.55
52,815
+0.07(+0.56%)
Feb 25, 2016
12.51
12.52
12.44
12.48
52,198
+0.01(+0.08%)
Feb 24, 2016
12.27
12.50
12.14
12.47
29,568
+0.12(+0.97%)
Feb 23, 2016
11.94
12.55
11.85
12.35
50,324
+0.38(+3.17%)
Feb 22, 2016
11.81
12.55
11.81
11.97
45,471
+0.08(+0.67%)
Feb 19, 2016
11.87
12.14
11.79
11.89
51,028
+0.01(+0.08%)
Feb 18, 2016
11.85
12.41
11.55
11.88
27,901
+0.00(+0.00%)
Feb 17, 2016
12.25
12.29
11.78
11.88
14,322
-0.27(-2.22%)
Feb 16, 2016
12.40
12.49
11.97
12.15
36,693
-0.08(-0.65%)
Feb 12, 2016
12.06
12.23
12.23
12.23
17,600
+0.36(+3.03%)
Feb 11, 2016
12.26
12.28
11.68
11.87
32,066
-0.55(-4.43%)
Feb 10, 2016
12.55
12.55
12.33
12.42
41,180
-0.13(-1.04%)
Feb 09, 2016
12.58
12.70
12.47
12.55
20,543
-0.19(-1.49%)
Feb 08, 2016
13.00
13.00
12.34
12.74
98,107
-0.38(-2.90%)
Feb 05, 2016
13.29
13.29
12.39
13.12
22,394
-0.13(-0.98%)
Feb 04, 2016
13.25
13.30
12.26
13.25
29,268
+0.05(+0.38%)
Feb 03, 2016
13.35
13.35
13.16
13.20
11,464
-0.02(-0.15%)
Feb 02, 2016
13.23
13.27
13.12
13.22
8,668
-0.12(-0.90%)
Feb 01, 2016
13.27
13.35
13.05
13.34
6,791
-0.01(-0.07%)
Jan 29, 2016
13.40
13.40
13.30
13.35
82,299
-0.01(-0.07%)
Jan 28, 2016
13.47
13.47
13.30
13.36
20,462
-0.04(-0.30%)
Jan 27, 2016
13.32
13.43
13.31
13.40
34,375
+0.00(+0.00%)
Jan 26, 2016
13.48
13.48
13.09
13.40
30,540
+0.03(+0.22%)
Jan 25, 2016
13.45
13.64
13.00
13.37
18,483
-0.13(-0.96%)
Jan 22, 2016
13.67
13.67
13.50
13.50
5,625
-0.04(-0.30%)
Jan 21, 2016
13.42
13.62
13.38
13.54
59,841
+0.08(+0.59%)
Jan 20, 2016
13.37
13.62
12.58
13.46
23,098
-0.06(-0.44%)
Jan 19, 2016
13.70
13.70
12.97
13.52
35,989
-0.24(-1.74%)
Jan 15, 2016
13.52
13.76
13.76
13.76
29,200
-0.03(-0.22%)
Jan 14, 2016
13.79
13.80
13.60
13.79
8,107
+0.15(+1.10%)
Jan 13, 2016
13.99
13.99
13.62
13.64
12,942
-0.37(-2.64%)
Jan 12, 2016
14.05
14.10
13.85
14.01
46,696
+0.03(+0.21%)
Jan 11, 2016
14.15
14.15
13.27
13.98
48,127
-0.18(-1.27%)
Jan 08, 2016
14.47
14.47
14.16
14.16
42,839
-0.25(-1.73%)
Jan 07, 2016
14.30
14.45
14.30
14.41
160,381
-0.08(-0.55%)
Jan 06, 2016
14.26
14.49
14.25
14.49
422,655
+0.02(+0.14%)
Jan 05, 2016
14.82
14.85
14.36
14.47
58,181
-0.38(-2.56%)
Jan 04, 2016
14.88
14.90
14.60
14.85
32,905
-0.13(-0.87%)
Dec 31, 2015
14.87
14.98
14.98
14.98
11,200
+0.14(+0.94%)
Dec 30, 2015
14.52
14.84
14.52
14.84
1,284
-0.09(-0.60%)
Dec 29, 2015
14.60
14.99
14.60
14.93
23,370
+0.41(+2.82%)
Dec 28, 2015
14.83
14.87
14.47
14.52
20,710
-0.26(-1.76%)
Dec 24, 2015
14.85
14.78
14.78
14.78
8,100
-0.11(-0.74%)
Dec 23, 2015
14.74
14.90
14.70
14.89
183,171
+0.20(+1.36%)
Dec 22, 2015
14.60
14.70
14.60
14.69
8,640
-0.01(-0.07%)
Dec 21, 2015
14.74
14.74
14.57
14.70
13,747
+0.05(+0.34%)
Dec 18, 2015
14.70
14.74
14.31
14.65
927,100
+0.01(+0.07%)
Dec 17, 2015
14.74
14.97
14.43
14.64
87,537
-0.11(-0.75%)
Dec 16, 2015
14.49
14.75
14.31
14.75
78,382
+0.27(+1.86%)
Dec 15, 2015
14.24
14.64
14.18
14.48
45,416
+0.27(+1.90%)
Dec 14, 2015
14.50
14.69
14.17
14.21
596,135
-0.32(-2.20%)
Dec 11, 2015
14.69
14.69
14.36
14.53
38,919
-0.11(-0.75%)
Dec 10, 2015
14.62
14.65
14.55
14.64
17,341
-0.04(-0.27%)
Dec 09, 2015
14.55
14.70
14.54
14.68
31,785
+0.01(+0.07%)
Dec 08, 2015
14.74
14.75
14.37
14.67
60,598
-0.02(-0.14%)
Dec 07, 2015
14.36
14.75
14.36
14.69
41,876
+0.29(+2.01%)
Dec 04, 2015
14.37
14.60
14.36
14.40
15,084
+0.03(+0.21%)
Dec 03, 2015
14.48
14.75
14.36
14.37
11,485
-0.15(-1.03%)
Dec 02, 2015
14.70
14.75
14.40
14.52
53,079
-0.01(-0.07%)
Dec 01, 2015
14.35
14.67
14.35
14.53
24,736
+0.10(+0.69%)
Nov 30, 2015
14.44
14.45
14.35
14.43
18,934
+0.08(+0.56%)
Nov 27, 2015
14.30
14.44
14.30
14.35
8,212
+0.03(+0.21%)
Nov 25, 2015
14.45
14.32
14.32
14.32
600
-0.13(-0.90%)
Nov 24, 2015
14.20
14.45
14.20
14.45
24,390
+0.09(+0.63%)
Nov 23, 2015
14.30
14.45
14.30
14.36
34,015
+0.09(+0.63%)
Nov 20, 2015
14.35
14.35
14.25
14.27
39,110
-0.23(-1.59%)
Nov 19, 2015
14.30
14.70
14.26
14.50
11,024
-0.07(-0.48%)
Nov 18, 2015
14.40
14.70
14.25
14.57
67,146
-0.18(-1.22%)
Nov 17, 2015
14.59
14.89
14.55
14.75
12,273
+0.22(+1.51%)
Nov 16, 2015
14.85
14.85
14.32
14.53
27,589
-0.26(-1.76%)
Nov 13, 2015
14.39
15.00
14.16
14.79
212,466
+0.53(+3.72%)
Nov 12, 2015
14.30
14.30
14.20
14.26
33,839
-0.04(-0.28%)
Nov 11, 2015
14.25
14.38
14.25
14.30
186,438
+0.05(+0.35%)
Nov 10, 2015
14.60
14.60
14.21
14.25
16,363
+0.00(+0.00%)
Nov 09, 2015
14.19
14.35
14.15
14.25
25,578
+0.10(+0.71%)
Nov 06, 2015
14.16
14.21
14.07
14.15
51,153
+0.10(+0.71%)
Nov 05, 2015
14.30
14.50
13.99
14.05
147,047
-0.25(-1.78%)
Nov 04, 2015
15.00
15.00
14.30
14.30
76,378
-1.36(-8.65%)
Nov 03, 2015
17.50
17.50
15.66
15.66
3,766
+0.66(+4.40%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.