Indicators

Ameris Bancorp (NQ: ABCB )

50.06 +0.24 (+0.48%)

Streaming Delayed Price Updated: 1:44 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	10.38	10.43	10.16	10.21	125,611	-0.16(-1.54%)
Feb 28, 2012	10.35	10.40	10.32	10.37	39,412	+0.05(+0.51%)
Feb 27, 2012	10.10	10.37	10.06	10.32	190,130	+0.35(+3.56%)
Feb 24, 2012	10.08	10.08	9.927	9.962	32,673	-0.14(-1.40%)
Feb 23, 2012	9.785	10.13	9.749	10.10	66,482	+0.35(+3.54%)
Feb 22, 2012	9.882	10.02	9.723	9.758	29,518	-0.14(-1.43%)
Feb 21, 2012	9.962	10.11	9.856	9.900	40,331	-0.09(-0.89%)
Feb 17, 2012	10.02	10.07	9.794	9.989	34,966	+0.03(+0.27%)
Feb 16, 2012	9.616	9.989	9.466	9.962	35,749	+0.41(+4.27%)
Feb 15, 2012	9.679	9.687	9.519	9.554	38,155	-0.10(-1.01%)
Feb 14, 2012	9.865	9.989	9.492	9.652	32,926	-0.29(-2.94%)
Feb 13, 2012	9.838	9.944	9.749	9.944	21,815	+0.24(+2.47%)
Feb 10, 2012	9.732	9.874	9.679	9.705	48,853	-0.09(-0.90%)
Feb 09, 2012	9.962	9.962	9.794	9.794	47,906	-0.16(-1.60%)
Feb 08, 2012	9.900	9.971	9.794	9.953	45,124	+0.08(+0.81%)
Feb 07, 2012	9.909	10.01	9.785	9.874	46,642	-0.12(-1.15%)
Feb 06, 2012	10.02	10.12	9.936	9.989	26,360	-0.07(-0.70%)
Feb 03, 2012	9.927	10.14	9.829	10.06	82,885	+0.27(+2.81%)
Feb 02, 2012	9.546	9.927	9.448	9.785	293,707	+0.24(+2.51%)

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.