Atlantic Capital Bancshares Stock Price History, ACBI Historical Prices

Add to My Stocks
$21.2 $0.2 (0.95%) ACBI stock closing price Jun 19, 2018 (Closing)

Atlantic Capital Bancshares stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Atlantic Capital Bancshares P/E ratio data for the stock. The Atlantic Capital Bancshares stock price history chart shows that the stock price was at a low of $11.87 on Feb 11, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 20.85 21.25 20.85 21.2 117,709 - 4.69
2018-06-18 20.85 21.15 20.65 21 99,872 - 4.65
2018-06-15 20.8 21.05 20.75 20.9 140,453 - 4.63
2018-06-14 20.95 21 20.7 20.9 76,308 - 4.63
2018-06-13 20.6 21.05 20.6 20.9 110,246 - 4.63
2018-06-12 20.85 20.95 20.5 20.75 174,231 - 4.59
2018-06-11 20.6 21.35 20.6 20.85 289,898 - 4.61
2018-06-08 21.3 21.4 20.3 20.6 961,074 - 4.56
2018-06-07 21.3 21.6 21.15 21.3 107,752 - 4.71
2018-06-06 21 21.3 20.95 21.3 146,208 - 4.71
2018-06-05 21.45 21.5 20.95 21 143,964 - 4.65
2018-06-04 21.4 21.55 21.15 21.4 94,926 - 4.74
2018-06-01 21.1 21.5 21.05 21.3 64,071 - 4.71
2018-05-31 21 21.3 20.65 21 102,592 - 4.65
2018-05-30 20.95 21.25 20.8 20.95 126,285 - 4.64
2018-05-29 20.85 20.93 20.55 20.8 75,712 - 4.6
2018-05-25 20.75 21 20.75 21 67,554 - 4.65
2018-05-24 20.8 20.95 18.75 20.7 147,355 - 4.58
2018-05-23 20.65 20.9 20.4 20.8 63,179 - 4.6
2018-05-22 20.75 21 20.65 20.7 119,691 - 4.58
2018-05-21 20.55 20.85 20.4 20.85 89,107 - 4.61
2018-05-18 20.85 20.85 20.45 20.5 92,630 - 4.54
2018-05-17 20.65 20.9 20.45 20.75 55,915 - 4.59
2018-05-16 20.3 20.63 20.2 20.6 82,421 - 4.56
2018-05-15 20.1 20.4 20.1 20.3 54,363 - 4.49
2018-05-14 20.1 20.25 19.9 20.05 55,104 - 4.44
2018-05-11 19.95 20.25 19.85 20.1 114,864 - 4.45
2018-05-10 19.8 19.98 19.6 19.9 69,954 - 4.4
2018-05-09 19.65 19.85 19.6 19.8 89,172 - 4.38
2018-05-08 19.5 19.75 19.5 19.65 76,617 - 4.35
2018-05-07 19.6 19.65 19.45 19.55 62,806 - 4.33
2018-05-04 19.4 19.8 19.3 19.6 60,922 - 4.34
2018-05-03 19.5 19.5 19.23 19.4 51,641 - 4.29
2018-05-02 19.4 19.7 19.2 19.5 57,905 - 4.32
2018-05-01 19.3 19.6 19.1 19.4 104,977 - 4.29
2018-04-30 20 20 19.3 19.3 141,779 - 4.27
2018-04-27 19.8 19.95 19.35 19.9 141,543 - 4.4
2018-04-26 19.35 19.4 19.05 19.15 154,692 - 4.37
2018-04-25 19.6 19.65 19.18 19.2 61,887 - 4.38
2018-04-24 19.35 19.7 19.35 19.6 78,900 - 4.47
2018-04-23 19.4 19.45 19.2 19.35 34,198 - 4.41
2018-04-20 19 19.45 19 19.25 74,192 - 4.39
2018-04-19 18.9 19.2 18.9 19.05 38,476 - 4.35
2018-04-18 19 19.15 18.85 19 65,809 - 4.33
2018-04-17 19.05 19.15 18.8 19 60,614 - 4.33
2018-04-16 18.9 19.2 18.9 19 118,005 - 4.33
2018-04-13 19.1 19.1 18.8 18.9 86,927 - 4.31
2018-04-12 19 19.15 18.9 19 74,309 - 4.33
2018-04-11 19 19 18.8 18.9 69,319 - 4.31
2018-04-10 19 19.2 18.85 19.05 91,569 - 4.35
2018-04-09 18.8 19.1 18.7 18.85 97,448 - 4.3
2018-04-06 18.85 18.95 18.7 18.75 76,633 - 4.28
2018-04-05 18.75 19.15 18.65 18.95 66,660 - 4.32
2018-04-04 18.2 18.8 18 18.75 149,166 - 4.28
2018-04-03 18.05 18.35 17.95 18.3 54,049 - 4.18
2018-04-02 18.1 18.48 17.7 17.95 64,132 - 4.1
2018-03-30 0 0 0 18.1 0 - -
2018-03-29 18.3 18.4 18.05 18.1 48,453 - 4.13
2018-03-28 18.2 18.45 17.95 18.15 72,176 - 4.14
2018-03-27 18.5 18.5 17.95 18.15 72,475 - 4.14
2018-03-26 18 18.5 17.95 18.45 83,269 - 4.21
2018-03-23 18.2 18.2 17.75 17.8 144,830 - 4.06
2018-03-22 18.2 18.45 18.1 18.1 100,675 - 4.13
2018-03-21 18.2 18.45 18.05 18.3 79,432 - 4.18
2018-03-20 18.25 18.25 18.1 18.15 47,827 - 4.14
2018-03-19 18.2 18.25 17.9 18.15 65,240 - 4.14
2018-03-16 18 18.33 17.85 18.25 179,949 - 4.16
2018-03-15 18 18 17.6 18 53,409 - 4.11
2018-03-14 18 18.05 17.8 17.9 37,108 - 4.08
2018-03-13 18.1 18.15 17.95 18.1 67,502 - 4.13
2018-03-12 18.15 18.15 17.9 18 46,505 - 4.11
2018-03-09 18 18.1 17.84 18.1 90,571 - 4.13
2018-03-08 18 18 17.7 17.95 75,410 - 4.1
2018-03-07 17.8 18 17.75 17.9 95,789 - 4.08
2018-03-06 17.8 18 17.55 17.9 56,358 - 4.08
2018-03-05 17.55 17.95 17.3 17.85 46,308 - 4.07
2018-03-02 17.25 17.75 17.25 17.65 37,263 - 4.03
2018-03-01 17.25 17.5 17.2 17.3 58,490 - 3.95
2018-02-28 17.4 17.53 17.2 17.3 116,185 - 3.95
2018-02-27 17.35 17.63 17.1 17.3 111,402 - 3.95
2018-02-26 17.5 17.7 17 17.3 500,076 - 3.95
2018-02-23 17.5 17.55 17.3 17.5 25,032 - 3.99
2018-02-22 17.75 17.75 17.35 17.4 58,287 - 3.97
2018-02-21 17.4 17.9 17.25 17.7 43,507 - 4.04
2018-02-20 17.45 17.7 17.3 17.45 178,499 - 3.98
2018-02-19 0 0 0 17.45 0 - -
2018-02-16 17.3 17.7 17.25 17.45 53,346 - 3.98
2018-02-15 17.35 17.5 17.25 17.35 39,664 - 3.96
2018-02-14 17.1 17.4 17 17.3 45,671 - 3.95
Get more Data

Atlantic Capital Bancshares Stock History Chart

View ACBI PE ratio, PS ratio stocks charts and compare with peers.
ACBI Chart
Note: Compare Atlantic Capital Bancshares stock price history with the index and industry peers.

Atlantic Capital Bancshares Stock Price History: Past 5 years

Max Stock Price21.4Jun 04,2018
Min Stock Price11.87Feb 11,2016
Avg Stock Price16.76

Atlantic Capital Bancshares Historical PE ratio: Past 5 years

Max PE Ratio508.33Jul 14,2016
Min PE Ratio29.44Nov 07,2017
Avg PE Ratio129.08

Atlantic Capital Bancshares Historical PS ratio: Past 5 years

Max PS Ratio6.25Apr 28,2016
Min PS Ratio3.39Feb 11,2016
Avg PS Ratio4.35

ACBI Industry Peers

Company Price Change (%)
Hudson Valley Holding (HVB)28.210.16 (0.57%)
First Mid-illinois Bancshares (FMBH)41.610.85 (2.09%)
First Advantage Bancorp (FABK)25.550.05 (0.2%)
Athens Bancshares (AFCB)54.050 (0%)
Pinnacle Financial (PNFP)65.651.45 (2.26%)
Capstar Fin Hld (CSTR)19.190.18 (0.93%)
Reliant Bancorp (RBNC)28.490.01 (0.04%)

Atlantic Capital Bancshares share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Atlantic Capital Bancshares stock analysis. The price and volume changes on a daily basis is provided in the Atlantic Capital Bancshares stock price history. An abnormally high daily 117,709 typically implies breaking news or earnings release. ACBI stock saw an opening price of $20.85, and a closing price of $21.2 on Jun 19, 2018. The company's P/S ratio was at a high of 6.25 on Apr 28, 2016 according to our Atlantic Capital Bancshares stock history data.