Atlantic Capital Bancshares Stock Price History, ACBI Historical Prices

Add to My Stocks
$17.8 $0.2 (1.14%) ACBI stock closing price Sep 20, 2017 (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 in the Open, High, Low, Close, and Volume data format along with Atlantic Capital Bancshares price to earnings ratio data. The Atlantic Capital Bancshares stock price history chart shows that the stock price was at a high of 20.1 on 25 Jan, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2017.6018.0517.5517.806310033.594.17
2017-09-1917.6517.8017.5317.608177433.214.12
2017-09-1817.6518.1017.4017.6511941533.304.13
2017-09-1517.5018.0017.2017.7018711633.404.15
2017-09-1417.2517.9015.3717.708025733.404.15
2017-09-1317.1517.6016.8517.354353932.744.06
2017-09-1217.1517.3017.0517.155045032.364.02
2017-09-1117.0017.3016.7517.154628132.364.02
2017-09-0816.6516.9516.5016.808321431.703.94
2017-09-0616.9517.1016.7016.959319031.983.97
2017-09-0517.3017.4516.9016.9011579231.893.96
2017-09-0117.9517.9517.3017.3028843432.644.05
2017-08-3117.8018.1017.6517.9511480433.874.20
2017-08-3017.4517.8017.4017.758954233.494.16
2017-08-2917.6517.8017.3517.4012299032.834.08
2017-08-2817.4017.6017.4017.5012519433.024.10
2017-08-2517.4517.5517.3817.407914732.834.08
2017-08-2417.4517.5517.3817.508475933.024.10
2017-08-2317.3017.5017.3017.506431133.024.10
2017-08-2217.5017.6017.4017.4513107932.934.09
2017-08-2117.2017.5317.1017.4010459632.834.08
2017-08-1817.7517.9016.7517.2075108732.454.03
2017-08-1718.6518.7818.4518.556435535.004.35
2017-08-1618.7018.8018.6518.703053535.284.38
2017-08-1518.8018.8018.6018.704181235.284.38
2017-08-1418.6518.7518.5018.704089635.284.38
2017-08-1118.5018.7018.2018.405137334.724.31
2017-08-1018.8518.8518.4818.608650935.094.36
2017-08-0918.9019.0518.8019.004549535.854.45
2017-08-0818.9519.4518.9519.105127036.044.47
2017-08-0719.1019.2518.9019.053158235.944.46
2017-08-0419.1019.3519.0019.204076536.234.50
2017-08-0319.2019.3018.8518.954136035.764.44
2017-08-0219.4019.5019.1519.254185236.324.51
2017-08-0119.3519.6019.2519.4515019836.704.56
2017-07-3118.6019.4018.6019.308023036.424.52
2017-07-2818.5018.7018.5018.652231733.304.42
2017-07-2718.9018.9518.5518.753975133.484.44
2017-07-2618.7518.9018.5818.756059433.484.44
2017-07-2518.7518.9118.6518.858226733.664.46
2017-07-2118.5518.7518.4018.605585833.214.41
2017-07-2018.6018.7018.3518.503363833.044.38
2017-07-1918.5018.7018.3518.503491433.044.38
2017-07-1718.5518.9518.4018.805824533.574.45
2017-07-1418.4018.5518.1518.558341733.134.39
2017-07-1318.9518.9518.4018.604822933.214.41
2017-07-1218.8019.0018.7518.855595033.664.46
2017-07-1119.1019.2018.7018.807298533.574.45
2017-07-1019.1019.4519.0019.159575934.204.54
2017-07-0619.1519.3018.9319.055422634.024.51
2017-07-0519.1519.3019.0019.254576634.384.56
2017-07-0319.000.000.0019.00033.934.50
2017-06-3019.1519.1518.9519.004408633.934.50
2017-06-2919.1519.2018.8019.207441134.294.55
2017-06-2818.9019.2518.7318.956355933.844.49
2017-06-2718.7018.9018.6018.806777233.574.45
2017-06-2618.5518.9518.3518.707822933.394.43
2017-06-2318.7018.7018.2518.6045704733.214.41
2017-06-2218.5018.8018.3118.6512005533.304.42
2017-06-2018.7518.9018.5518.657527733.304.42
2017-06-1919.0519.1018.6518.857530933.664.46
2017-06-1619.2019.2518.8018.8516030433.664.46
2017-06-1519.0519.3518.9519.208901034.294.55
2017-06-1419.3519.4019.1519.2010190634.294.55
2017-06-1319.3519.5019.1519.38186287N/AN/A
2017-06-1219.2519.4519.0019.3512974734.554.58
2017-06-0918.8019.4518.8019.206825734.294.55
2017-06-0818.3518.8018.3518.655856533.304.42
2017-06-0718.5018.6018.3018.305229932.684.33
2017-06-0618.5518.5518.2318.409158132.864.36
2017-06-0518.7518.8018.4518.5522042133.134.39
2017-06-0218.7019.2518.6518.659424933.304.42
2017-06-0118.5518.8018.3518.703635333.394.43
2017-05-3118.5018.6518.2018.5514689933.134.39
2017-05-3018.6518.6518.3018.456736832.954.37
2017-05-2618.7018.9518.4518.6512114633.304.42
2017-05-2518.7518.8518.3018.805133833.574.45
2017-05-2419.1519.2018.4018.7516326733.484.44
2017-05-2319.0519.4518.8019.2510198234.384.56
2017-05-2219.1019.1818.5519.1013047934.114.52
2017-05-1918.9019.1518.9019.056795434.024.51
2017-05-1818.6019.1018.6019.007154933.934.50
2017-05-1718.9519.1518.6018.659895133.304.42
2017-05-1619.1019.3019.0319.258183934.384.56
2017-05-1518.5019.2018.5019.204186234.294.55
2017-05-1218.4518.6018.2918.407798532.864.36
2017-05-1118.4018.6518.4018.555409633.134.39
2017-05-1018.6018.6018.2518.508696433.044.38
2017-05-0919.0519.1018.6018.753671533.484.44
Get more Data

Atlantic Capital Bancshares Stock 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 Historical Prices: Past 5 years

Max Stock Price 20.1 Jan 25,2017
Min Stock Price 11.87 Feb 11,2016
Avg Stock Price 16.19

Atlantic Capital Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 508.33 Jul 14,2016
Min PE Ratio 31.32 Sep 07,2017
Avg PE Ratio 146.31

Atlantic Capital Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 6.25 Apr 28,2016
Min PS Ratio 3.39 Feb 18,2016
Avg PS Ratio 4.42

ACBI Industry Peers

Company Price Change (%)
Arrow Financial (AROW)330.05 (0.15%)
Sun Bancorp (SNBC)23.70.35 (1.5%)
First Security (FSGI)2.340 (0%)
First Horizon National (FHN)17.940.29 (1.64%)
Avenue Financal (AVNU)19.650.54 (2.83%)
First Advantage Bancorp (FABK)21.150 (0%)
Athens Bancshares (AFCB)37.50 (0%)

We provide Atlantic Capital Bancshares historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Atlantic Capital Bancshares stock analysis. The price and volume changes on a daily basis is provided in the Atlantic Capital Bancshares stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 17.8 and 63100 shares of ACBI were traded on 20 Sep, 2017. The company's P/S ratio was at a high of 6.25 on 28 Apr, 2016 according to our Atlantic Capital Bancshares stock market history data. .