Atlantic Capital Bancshares Stock Price History, ACBI Historical Prices

Add to My Stocks
$17.5 $0.1 (0.57%) ACBI stock closing price Feb 23, 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
2018-02-23 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
2018-02-16 17.3 17.7 17.25 17.45 53,048 - 3.98
2018-02-15 17.35 17.5 17.25 17.35 39,535 - 3.96
2018-02-14 17.1 17.4 17 17.3 45,671 - 3.95
2018-02-13 17.1 17.3 16.85 17.1 32,025 - 3.9
2018-02-12 17.1 17.55 17.04 17.15 114,888 - 3.91
2018-02-09 17.05 17.2 16.6 17.05 465,907 - 3.89
2018-02-08 17.45 17.45 16.85 16.85 50,116 - 3.84
2018-02-07 17.35 17.85 17.13 17.45 51,667 - 3.98
2018-02-06 17.15 17.55 16.95 17.35 116,419 - 3.96
2018-02-05 17.7 17.85 17.1 17.45 94,589 - 3.98
2018-02-02 18 18.35 15.9 17.85 32,909 33.06 4.14
2018-02-01 17.8 18.1 16.5 18.05 103,120 33.43 4.18
2018-01-31 17.7 18.05 17.55 17.85 115,847 33.06 4.14
2018-01-30 16.85 17.8 16.6 17.7 162,933 32.78 4.1
2018-01-29 16.85 17.15 16.6 16.75 73,067 31.02 3.88
2018-01-26 17.05 17.15 16.95 17 53,847 31.48 3.94
2018-01-25 17.45 17.45 16.85 16.95 92,662 31.39 3.93
2018-01-24 17.7 17.75 17.3 17.3 46,998 32.04 4.01
2018-01-23 17.5 17.8 17.35 17.65 32,430 32.69 4.09
2018-01-22 17.75 17.75 17.4 17.55 52,638 32.5 4.07
2018-01-19 17.65 17.95 17.65 17.75 65,756 32.87 4.11
2018-01-18 17.9 17.95 17.6 17.7 37,640 32.78 4.1
2018-01-17 17.85 17.95 17.75 17.9 69,188 33.15 4.15
2018-01-16 18.05 18.35 17.8 17.8 46,944 32.96 4.12
2018-01-12 18.1 18.15 17.95 18.05 60,658 33.43 4.18
2018-01-11 17.95 18.13 17.85 18 81,772 33.33 4.17
2018-01-10 17.8 18.33 17.65 17.85 248,203 33.06 4.14
2018-01-09 17.9 18.3 17.8 17.8 61,953 32.96 4.12
2018-01-08 17.85 17.95 17.6 17.85 73,437 33.06 4.14
2018-01-05 17.75 18 17.65 17.95 121,163 33.24 4.16
2018-01-04 17.3 17.9 17.3 17.75 123,918 32.87 4.11
2018-01-03 17.4 17.45 17.15 17.3 107,349 32.04 4.01
2018-01-02 17.65 17.65 17.25 17.4 125,982 32.22 4.03
2017-12-29 17.55 17.75 17.2 17.6 164,404 32.59 4.08
2017-12-28 17.45 17.5 17.25 17.45 54,087 32.32 4.04
2017-12-27 17.5 17.55 17.1 17.35 131,985 32.13 4.02
2017-12-26 17.5 17.8 17.35 17.35 106,446 32.13 4.02
2017-12-22 17.55 17.55 17.25 17.45 55,155 32.32 4.04
2017-12-21 17.35 17.7 17.35 17.55 89,014 32.5 4.07
2017-12-20 17.25 17.4 17.25 17.3 33,341 32.04 4.01
2017-12-19 17.1 17.25 17.1 17.2 60,424 31.85 3.98
2017-12-18 17.2 18.9 16.9 17.15 158,098 31.76 3.97
2017-12-15 16.4 17.4 16.4 17.1 297,084 31.67 3.96
2017-12-14 16.9 17 16.4 16.45 109,884 30.46 3.81
2017-12-13 16.75 16.9 16.7 16.85 303,929 31.2 3.9
2017-12-12 16.55 16.9 16.55 16.8 40,532 31.11 3.89
2017-12-11 16.6 16.75 16.45 16.5 123,109 30.56 3.82
2017-12-08 16.95 16.95 16.5 16.6 71,654 30.74 3.85
2017-12-07 16.9 17.25 16.8 16.85 80,840 31.2 3.9
2017-12-06 16.75 17.25 16.75 16.9 223,186 31.3 3.92
2017-12-05 16.95 17.25 16.65 16.75 148,775 31.02 3.88
2017-12-04 17.1 17.25 16.8 16.85 94,356 31.2 3.9
2017-12-01 17.1 17.17 16.3 16.85 47,134 31.2 3.9
2017-11-30 17.2 17.4 16.9 17.2 73,174 31.85 3.98
2017-11-29 17.1 17.7 17.1 17.25 73,997 31.94 4
2017-11-28 16.55 17.05 16.4 16.95 258,423 31.39 3.93
2017-11-27 16.55 16.8 16.4 16.5 69,563 30.56 3.82
2017-11-24 16.75 16.85 16.45 16.5 43,728 30.56 3.82
2017-11-23 0 0 0 16.75 0 - -
2017-11-22 16.7 16.95 16.55 16.75 56,110 31.02 3.88
2017-11-21 16.8 16.9 16.55 16.6 54,485 30.74 3.85
2017-11-20 16.6 16.75 16.4 16.65 74,400 30.83 3.86
2017-11-17 16.55 16.65 16.4 16.55 33,803 30.65 3.83
2017-11-16 16.5 17 16.5 16.65 62,285 30.83 3.86
2017-11-15 16.35 16.7 16.35 16.45 51,543 30.46 3.81
2017-11-14 16.25 16.65 16.25 16.5 25,874 30.56 3.82
2017-11-13 16.35 16.5 16.1 16.4 41,727 30.37 3.8
2017-11-10 16.2 16.7 16.2 16.48 99,637 30.51 3.82
2017-11-09 15.8 16.25 15.8 16.15 164,032 29.91 3.74
2017-11-08 15.85 16 15.65 15.9 247,044 29.44 3.68
2017-11-07 16.48 16.48 15.75 15.9 45,325 29.44 3.68
2017-11-06 16.4 16.6 16.3 16.35 27,643 30.28 3.79
2017-11-03 16.6 16.6 16.2 16.45 59,185 30.46 3.81
2017-11-02 16.45 16.7 16.35 16.55 91,499 30.65 3.83
2017-11-01 16.6 16.7 16.25 16.4 119,908 30.37 3.8
2017-10-31 16.65 16.7 16.38 16.45 77,174 30.46 3.81
2017-10-30 17.05 17.15 16.5 16.6 95,662 30.74 3.85
2017-10-27 16.9 17.55 15.85 17.25 111,183 32.55 4.04
2017-10-26 17.5 17.5 17 17.45 48,157 32.93 4.09
2017-10-25 17.4 17.55 17.25 17.5 70,118 33.02 4.1
2017-10-24 17.55 17.55 17.4 17.4 66,433 32.83 4.08
2017-10-23 18 18 17.35 17.5 62,065 33.02 4.1
2017-10-20 18.2 18.2 15.2 17.95 120,507 33.87 4.2
2017-10-19 18.15 18.25 18.05 18.2 54,290 34.34 4.26
2017-10-18 18.2 18.5 18.15 18.2 94,503 34.34 4.26
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 Price20.1Jan 25,2017
Min Stock Price11.87Feb 11,2016
Avg Stock Price16.41

Atlantic Capital Bancshares Historical PE ratio: Past 5 years

Max PE Ratio508.33Jul 14,2016
Min PE Ratio29.44Nov 07,2017
Avg PE Ratio127.39

Atlantic Capital Bancshares Historical PS ratio: Past 5 years

Max PS Ratio6.25Apr 28,2016
Min PS Ratio3.39Feb 18,2016
Avg PS Ratio4.35

ACBI Industry Peers

Company Price Change (%)
Arrow Financial (AROW)33.150.3 (0.91%)
First Mid-illinois Bancshares (FMBH)35.410.54 (1.55%)
First Advantage Bancorp (FABK)250 (0%)
Athens Bancshares (AFCB)39.52 (5.33%)
Pinnacle Financial (PNFP)66.250.7 (1.07%)
Capstar Fin Hld (CSTR)18.720.29 (1.57%)
Reliant Bancorp (RBNC)23.990 (0%)

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 25,032 typically implies breaking news or earnings release. ACBI stock saw an opening price of $17.5, and a closing price of $17.5 on Feb 23, 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.