Atlantic Capital Bancshares Inc. Common Stockのデータ

Atlantic Capital Bancshares Inc. Common Stockの基本情報

名前 Atlantic Capital Bancshares Inc. Common Stock
ティッカー ACBI
国 United States
上場年 nan
セクター Finance

Atlantic Capital Bancshares Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.68 19.04 19.41 19.32 79400.0 19.32
2021-02-12 19.44 19.01 19.18 19.24 34400.0 19.24
2021-02-11 19.6 19.04 19.4 19.32 63100.0 19.32
2021-02-10 19.49 19.02 19.19 19.18 47100.0 19.18
2021-02-09 19.31 19.0 19.26 19.24 43700.0 19.24
2021-02-08 19.26 18.65 18.87 19.26 65400.0 19.26
2021-02-05 19.39 18.64 19.24 18.87 77700.0 18.87
2021-02-04 19.17 18.41 18.41 19.04 46900.0 19.04
2021-02-03 18.72 18.09 18.61 18.5 52000.0 18.5
2021-02-02 18.79 18.06 18.31 18.65 88800.0 18.65
2021-02-01 18.42 17.71 18.0 18.18 100600.0 18.18
2021-01-29 18.77 17.75 18.43 17.89 146800.0 17.89
2021-01-28 18.5 17.89 18.44 18.17 81400.0 18.17
2021-01-27 19.05 17.84 19.05 18.14 105800.0 18.14
2021-01-26 21.0 19.14 20.8 19.23 122000.0 19.23
2021-01-25 18.96 17.81 18.91 18.91 94200.0 18.91
2021-01-22 17.54 16.73 16.75 17.52 87100.0 17.52
2021-01-21 17.4 16.64 17.4 17.0 81100.0 17.0
2021-01-20 17.49 17.1 17.25 17.31 80100.0 17.31
2021-01-19 17.64 17.16 17.64 17.29 63900.0 17.29
2021-01-15 17.68 17.09 17.2 17.43 80200.0 17.43
2021-01-14 17.67 17.19 17.36 17.53 63800.0 17.53
2021-01-13 17.46 16.95 17.22 17.18 43400.0 17.18
2021-01-12 17.44 16.83 17.0 17.34 41200.0 17.34
2021-01-11 17.07 16.75 16.75 16.98 49500.0 16.98
2021-01-08 17.42 16.54 17.42 16.88 75600.0 16.88
2021-01-07 17.62 17.17 17.25 17.42 64800.0 17.42
2021-01-06 17.28 16.19 16.26 17.15 117800.0 17.15
2021-01-05 16.25 15.65 15.74 15.87 74500.0 15.87
2021-01-04 16.14 15.49 16.08 15.68 76100.0 15.68
2020-12-31 16.01 15.88 15.99 15.92 33800.0 15.92
2020-12-30 16.21 15.77 15.98 15.9 56900.0 15.9
2020-12-29 16.08 15.65 15.86 15.78 73300.0 15.78
2020-12-28 16.15 15.62 15.85 16.04 58900.0 16.04
2020-12-24 15.88 15.41 15.81 15.76 29300.0 15.76
2020-12-23 15.69 15.28 15.41 15.69 69200.0 15.69
2020-12-22 15.48 15.06 15.47 15.23 70900.0 15.23
2020-12-21 15.56 15.03 15.56 15.51 96400.0 15.51
2020-12-18 15.93 15.52 15.93 15.66 235300.0 15.66
2020-12-17 15.86 15.41 15.72 15.81 72200.0 15.81
2020-12-16 15.97 15.46 15.97 15.7 72000.0 15.7
2020-12-15 15.8 15.23 15.4 15.66 52000.0 15.66
2020-12-14 15.56 15.12 15.4 15.29 112900.0 15.29
2020-12-11 15.38 14.84 14.84 15.08 101400.0 15.08
2020-12-10 15.17 14.89 15.15 15.08 76000.0 15.08
2020-12-09 15.69 15.16 15.69 15.23 62000.0 15.23
2020-12-08 15.58 15.19 15.19 15.5 51400.0 15.5
2020-12-07 15.62 14.5 15.62 15.49 53200.0 15.49
2020-12-04 15.8 15.04 15.04 15.68 86500.0 15.68
2020-12-03 15.34 14.82 14.91 14.98 71500.0 14.98
2020-12-02 14.85 14.38 14.38 14.79 154900.0 14.79
2020-12-01 14.75 14.1 14.19 14.43 146300.0 14.43
2020-11-30 15.15 13.97 15.06 14.04 404800.0 14.04
2020-11-27 16.05 14.94 15.59 15.21 57200.0 15.21
2020-11-25 16.55 15.48 16.02 15.59 93200.0 15.59
2020-11-24 16.5 15.6 15.9 16.38 116900.0 16.38
2020-11-23 15.99 15.56 15.69 15.75 76400.0 15.75
2020-11-20 15.73 15.01 15.73 15.59 94700.0 15.59
2020-11-19 15.38 15.01 15.19 15.36 59400.0 15.36
2020-11-18 16.01 15.23 15.86 15.31 71900.0 15.31
2020-11-17 15.84 15.2 15.65 15.8 54600.0 15.8
2020-11-16 15.82 15.4 15.5 15.69 58500.0 15.69
2020-11-13 15.19 14.8 15.01 15.03 93700.0 15.03
2020-11-12 15.02 14.61 14.81 14.85 49400.0 14.85
2020-11-11 15.99 14.7 15.99 15.08 72400.0 15.08
2020-11-10 16.12 15.37 15.37 15.97 81400.0 15.97
2020-11-09 16.36 15.09 15.09 15.14 154900.0 15.14
2020-11-06 14.48 13.82 14.42 13.86 45600.0 13.86
2020-11-05 14.44 13.57 13.57 14.31 80700.0 14.31
2020-11-04 13.93 13.06 13.9 13.62 102900.0 13.62
2020-11-03 14.58 14.16 14.33 14.24 70000.0 14.24
2020-11-02 14.35 13.85 13.98 13.97 48300.0 13.97
2020-10-30 14.01 13.7 13.7 13.88 72900.0 13.88
2020-10-29 13.98 13.47 13.54 13.8 67800.0 13.8
2020-10-28 13.84 13.23 13.23 13.66 90700.0 13.66
2020-10-27 14.28 13.63 14.14 13.66 86600.0 13.66
2020-10-26 14.8 13.96 14.58 14.22 128300.0 14.22
2020-10-23 14.92 14.34 14.34 14.83 95200.0 14.83
2020-10-22 14.25 13.54 13.54 14.07 115600.0 14.07
2020-10-21 13.63 13.3 13.3 13.47 115700.0 13.47
2020-10-20 13.55 13.29 13.35 13.33 92600.0 13.33
2020-10-19 13.46 13.15 13.27 13.18 90600.0 13.18
2020-10-16 13.22 12.54 12.81 13.14 100200.0 13.14
2020-10-15 13.05 12.37 12.37 12.82 115100.0 12.82
2020-10-14 13.46 12.87 13.36 12.88 52000.0 12.88
2020-10-13 13.54 13.16 13.37 13.22 59100.0 13.22
2020-10-12 13.6 12.94 13.23 13.49 58400.0 13.49
2020-10-09 13.4 13.14 13.24 13.26 47500.0 13.26
2020-10-08 13.5 13.09 13.19 13.25 77300.0 13.25
2020-10-07 13.22 12.79 12.79 13.01 79300.0 13.01
2020-10-06 13.23 12.49 12.5 12.64 84700.0 12.64
2020-10-05 12.45 12.11 12.11 12.43 84200.0 12.43
2020-10-02 12.06 11.1 11.2 12.01 88100.0 12.01
2020-10-01 11.59 11.33 11.37 11.49 85700.0 11.49
2020-09-30 11.53 11.23 11.38 11.35 68200.0 11.35
2020-09-29 11.48 11.08 11.3 11.31 75800.0 11.31
2020-09-28 11.38 10.77 10.77 11.24 85600.0 11.24
2020-09-25 10.7 10.48 10.52 10.62 66300.0 10.62
2020-09-24 10.89 10.52 10.53 10.66 62200.0 10.66
2020-09-23 11.23 10.55 10.91 10.57 105100.0 10.57
2020-09-22 11.47 10.89 11.19 10.9 87300.0 10.9
2020-09-21 11.63 11.21 11.5 11.26 122800.0 11.26
2020-09-18 12.26 11.82 12.13 11.9 145400.0 11.9
2020-09-17 12.19 11.84 11.87 12.03 43700.0 12.03
2020-09-16 12.17 11.74 11.9 12.01 76800.0 12.01
2020-09-15 12.1 11.76 11.81 11.82 78700.0 11.82
2020-09-14 11.85 11.5 11.71 11.69 58300.0 11.69
2020-09-11 11.72 11.53 11.7 11.57 90900.0 11.57
2020-09-10 11.9 11.5 11.52 11.6 62900.0 11.6
2020-09-09 11.89 11.51 11.85 11.55 80800.0 11.55
2020-09-08 12.37 11.67 12.37 11.84 74300.0 11.84
2020-09-04 12.91 12.45 12.49 12.46 166500.0 12.46
2020-09-03 12.72 12.1 12.1 12.34 104300.0 12.34
2020-09-02 12.06 11.49 11.6 12.04 90500.0 12.04
2020-09-01 11.69 11.32 11.44 11.59 47800.0 11.59
2020-08-31 11.77 11.15 11.31 11.53 96900.0 11.53
2020-08-28 11.37 11.14 11.28 11.35 73100.0 11.35
2020-08-27 11.49 11.04 11.04 11.11 108000.0 11.11
2020-08-26 11.25 10.94 11.23 10.99 41300.0 10.99
2020-08-25 11.34 11.11 11.31 11.29 52500.0 11.29
2020-08-24 12.06 10.92 10.96 11.24 51400.0 11.24
2020-08-21 10.91 10.67 10.91 10.85 53100.0 10.85
2020-08-20 11.02 10.82 10.87 11.01 24100.0 11.01
2020-08-19 11.31 11.04 11.1 11.05 49600.0 11.05
2020-08-18 11.28 10.93 11.28 11.02 59700.0 11.02
2020-08-17 11.54 11.14 11.54 11.34 70400.0 11.34
2020-08-14 11.52 11.28 11.28 11.43 25800.0 11.43
2020-08-13 11.59 11.14 11.59 11.34 53100.0 11.34
2020-08-12 12.02 11.39 12.02 11.71 55600.0 11.71
2020-08-11 11.92 11.57 11.57 11.76 72500.0 11.76
2020-08-10 11.58 11.19 11.19 11.33 42600.0 11.33
2020-08-07 11.1 10.48 10.48 11.06 51900.0 11.06
2020-08-06 10.64 10.39 10.51 10.58 41500.0 10.58
2020-08-05 10.5 10.3 10.34 10.47 51600.0 10.47
2020-08-04 10.31 9.97 10.2 10.26 62400.0 10.26
2020-08-03 10.25 10.01 10.15 10.2 57100.0 10.2
2020-07-31 10.29 9.81 10.19 10.0 73600.0 10.0
2020-07-30 10.5 10.03 10.26 10.3 58500.0 10.3
2020-07-29 10.56 10.18 10.22 10.54 46900.0 10.54
2020-07-28 10.5 10.24 10.29 10.24 36600.0 10.24
2020-07-27 11.16 10.33 10.66 10.42 48800.0 10.42
2020-07-24 11.42 10.75 11.13 10.79 61800.0 10.79
2020-07-23 11.29 10.99 11.11 11.25 45400.0 11.25
2020-07-22 11.3 10.98 11.2 11.05 47500.0 11.05
2020-07-21 11.38 10.86 10.86 11.38 46000.0 11.38
2020-07-20 10.99 10.77 10.88 10.85 45000.0 10.85
2020-07-17 11.26 10.88 11.17 10.92 50500.0 10.92
2020-07-16 11.34 11.08 11.15 11.24 35500.0 11.24
2020-07-15 11.5 10.94 11.08 11.25 89900.0 11.25
2020-07-14 11.14 10.51 10.81 10.72 55500.0 10.72
2020-07-13 11.01 10.34 10.65 10.78 62200.0 10.78
2020-07-10 10.62 10.18 10.18 10.62 37900.0 10.62
2020-07-09 10.84 10.01 10.55 10.12 55200.0 10.12
2020-07-08 11.03 10.43 10.75 10.68 40600.0 10.68
2020-07-07 11.22 10.8 11.22 10.8 84100.0 10.8
2020-07-06 11.78 11.12 11.5 11.39 65000.0 11.39
2020-07-02 11.93 11.14 11.64 11.19 121200.0 11.19
2020-07-01 12.21 11.19 12.21 11.41 65700.0 11.41
2020-06-30 12.16 11.68 11.68 12.16 55600.0 12.16
2020-06-29 11.91 11.33 11.33 11.89 63200.0 11.89
2020-06-26 11.42 10.89 11.42 11.11 199500.0 11.11
2020-06-25 11.68 11.02 11.07 11.66 64200.0 11.66
2020-06-24 11.8 11.14 11.8 11.16 76200.0 11.16
2020-06-23 12.68 11.97 12.55 12.04 38400.0 12.04
2020-06-22 12.41 11.9 12.15 12.35 50300.0 12.35
2020-06-19 12.55 11.94 12.41 12.31 240400.0 12.31
2020-06-18 12.4 11.89 12.01 12.23 72300.0 12.23
2020-06-17 12.51 11.77 12.51 11.9 57700.0 11.9
2020-06-16 12.69 12.07 12.39 12.45 158900.0 12.45
2020-06-15 11.85 11.01 11.03 11.7 81800.0 11.7
2020-06-12 11.72 10.99 11.69 11.58 85500.0 11.58
2020-06-11 11.57 10.93 11.46 11.14 108900.0 11.14
2020-06-10 13.1 12.24 13.1 12.25 61200.0 12.25
2020-06-09 13.44 12.64 13.12 13.14 117000.0 13.14
2020-06-08 13.68 13.3 13.56 13.49 92500.0 13.49
2020-06-05 13.62 12.04 12.32 13.25 289800.0 13.25
2020-06-04 11.65 11.25 11.25 11.4 208100.0 11.4
2020-06-03 12.0 11.28 11.51 11.32 243300.0 11.32
2020-06-02 11.6 11.05 11.56 11.21 60300.0 11.21
2020-06-01 11.72 11.15 11.34 11.39 224700.0 11.39
2020-05-29 11.61 11.18 11.46 11.4 164600.0 11.4
2020-05-28 12.22 11.46 12.22 11.54 112400.0 11.54
2020-05-27 11.99 11.33 11.78 11.89 164500.0 11.89
2020-05-26 11.43 11.01 11.2 11.22 165600.0 11.22
2020-05-22 11.02 10.52 10.95 10.65 46400.0 10.65
2020-05-21 11.04 10.75 10.94 10.9 68300.0 10.9
2020-05-20 11.01 10.76 10.76 10.94 102000.0 10.94
2020-05-19 11.64 10.21 11.0 10.5 78500.0 10.5
2020-05-18 11.16 10.55 10.55 11.13 123700.0 11.13
2020-05-15 10.1 9.56 9.92 9.95 76200.0 9.95
2020-05-14 9.8 9.18 9.72 9.8 105900.0 9.8
2020-05-13 10.76 9.5 10.41 9.86 144500.0 9.86
2020-05-12 11.37 10.51 11.37 10.55 106500.0 10.55
2020-05-11 11.79 11.04 11.73 11.33 117400.0 11.33
2020-05-08 11.76 11.43 11.45 11.72 81400.0 11.72
2020-05-07 11.25 10.87 11.18 11.08 63200.0 11.08
2020-05-06 11.61 10.82 11.52 10.91 48000.0 10.91
2020-05-05 12.42 11.26 12.4 11.34 54500.0 11.34
2020-05-04 12.03 11.64 11.93 11.91 54800.0 11.91
2020-05-01 12.4 11.83 12.15 12.1 88700.0 12.1
2020-04-30 13.01 12.12 12.9 12.55 95600.0 12.55
2020-04-29 13.98 12.86 13.34 13.46 82800.0 13.46
2020-04-28 12.82 12.14 12.61 12.73 53800.0 12.73
2020-04-27 12.19 10.92 10.92 12.09 65200.0 12.09
2020-04-24 11.17 10.57 10.86 11.0 63600.0 11.0
2020-04-23 11.3 10.89 10.94 11.16 60800.0 11.16
2020-04-22 11.2 10.88 11.19 11.01 32100.0 11.01
2020-04-21 10.92 10.44 10.47 10.86 34600.0 10.86
2020-04-20 11.35 10.55 10.91 10.97 30300.0 10.97
2020-04-17 11.46 10.08 10.61 11.33 60800.0 11.33
2020-04-16 10.86 9.87 10.61 10.32 123800.0 10.32
2020-04-15 11.17 10.48 10.95 10.51 73200.0 10.51
2020-04-14 12.0 11.24 11.66 11.54 50200.0 11.54
2020-04-13 12.37 11.28 12.37 11.51 44500.0 11.51
2020-04-09 12.61 11.41 11.41 12.48 130000.0 12.48
2020-04-08 11.49 11.01 11.2 11.16 140000.0 11.16
2020-04-07 12.0 10.93 11.81 11.07 98400.0 11.07
2020-04-06 11.62 11.04 11.04 11.48 96200.0 11.48
2020-04-03 12.28 10.26 10.66 10.55 62400.0 10.55
2020-04-02 11.24 10.14 10.48 10.82 73600.0 10.82
2020-04-01 12.19 10.47 11.55 10.59 94800.0 10.59
2020-03-31 12.51 11.36 12.05 11.87 123700.0 11.87
2020-03-30 12.16 11.11 11.69 12.15 98900.0 12.15
2020-03-27 12.07 11.15 11.5 11.67 73200.0 11.67
2020-03-26 12.07 10.62 10.62 11.97 81700.0 11.97
2020-03-25 10.81 10.18 10.75 10.48 88200.0 10.48
2020-03-24 10.71 9.86 10.08 10.67 87000.0 10.67
2020-03-23 9.76 8.89 9.76 9.51 96900.0 9.51
2020-03-20 11.01 9.4 10.88 9.72 166900.0 9.72
2020-03-19 11.26 9.56 9.92 10.96 141500.0 10.96
2020-03-18 13.03 9.9 12.99 9.91 156500.0 9.91
2020-03-17 13.81 12.31 12.76 13.78 124700.0 13.78
2020-03-16 14.95 12.52 14.95 12.53 95500.0 12.53
2020-03-13 14.9 13.71 14.44 14.62 107200.0 14.62
2020-03-12 14.62 12.73 13.79 13.74 104300.0 13.74
2020-03-11 15.26 14.41 15.26 14.59 110300.0 14.59
2020-03-10 15.7 14.69 15.28 15.69 93300.0 15.69
2020-03-09 15.85 14.72 15.85 14.9 90100.0 14.9
2020-03-06 17.15 16.4 16.78 16.88 129100.0 16.88
2020-03-05 18.5 17.44 18.5 17.67 70600.0 17.67
2020-03-04 18.52 17.95 18.36 18.48 63800.0 18.48
2020-03-03 18.67 18.01 18.67 18.25 77200.0 18.25
2020-03-02 18.81 17.89 18.06 18.75 82800.0 18.75
2020-02-28 18.35 17.72 18.11 18.13 149700.0 18.13
2020-02-27 19.24 18.31 18.82 18.53 135500.0 18.53
2020-02-26 19.33 18.94 19.19 19.07 68300.0 19.07
2020-02-25 19.61 18.98 19.53 19.15 117500.0 19.15
2020-02-24 19.69 19.29 19.29 19.62 60400.0 19.62
2020-02-21 19.97 19.66 19.97 19.74 65500.0 19.74
2020-02-20 20.1 19.85 19.88 19.97 53100.0 19.97
2020-02-19 20.13 19.84 19.84 20.0 38700.0 20.0
2020-02-18 20.03 19.75 19.92 19.87 49400.0 19.87