Indicators

Ameris Bancorp (NQ: ABCB )

50.12 +0.30 (+0.60%)

Streaming Delayed Price Updated: 12:17 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	9.111	9.111	8.863	8.943	45,980	-0.16(-1.75%)
Feb 25, 2011	8.810	9.102	8.730	9.102	47,466	+0.29(+3.32%)
Feb 24, 2011	8.837	8.837	8.748	8.810	62,823	+0.02(+0.20%)
Feb 23, 2011	8.712	8.837	8.712	8.792	66,211	+0.10(+1.12%)
Feb 22, 2011	8.686	8.819	8.677	8.695	56,309	-0.15(-1.70%)
Feb 18, 2011	8.801	8.863	8.748	8.845	54,387	+0.13(+1.53%)
Feb 17, 2011	8.801	8.801	8.642	8.712	68,542	-0.07(-0.81%)
Feb 16, 2011	8.837	8.916	8.757	8.783	15,539	-0.04(-0.50%)
Feb 15, 2011	8.845	8.943	8.748	8.828	17,712	-0.09(-0.99%)
Feb 14, 2011	8.774	8.978	8.766	8.916	21,021	+0.11(+1.21%)
Feb 11, 2011	8.650	8.907	8.650	8.810	46,559	+0.09(+1.02%)
Feb 10, 2011	8.642	8.863	8.642	8.721	39,425	-0.01(-0.10%)
Feb 09, 2011	8.606	8.845	8.606	8.730	64,943	+0.12(+1.34%)
Feb 08, 2011	8.845	8.881	8.455	8.615	54,759	-0.25(-2.80%)
Feb 07, 2011	8.907	9.076	8.845	8.863	64,047	-0.02(-0.20%)
Feb 04, 2011	9.014	9.076	8.739	8.881	40,350	-0.17(-1.86%)
Feb 03, 2011	8.624	9.102	8.535	9.049	55,550	+0.38(+4.40%)
Feb 02, 2011	8.668	8.819	8.526	8.668	34,174	-0.05(-0.61%)

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.