Indicators

Ameris Bancorp (NQ: ABCB )

49.75 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	12.35	12.48	12.28	12.30	99,835	-0.07(-0.57%)
Feb 27, 2013	12.14	12.49	12.12	12.37	54,358	+0.22(+1.82%)
Feb 26, 2013	12.22	12.41	11.89	12.15	104,442	-0.28(-2.28%)
Feb 22, 2013	12.41	12.46	12.36	12.44	24,535	+0.07(+0.57%)
Feb 21, 2013	12.24	12.59	12.24	12.36	33,619	+0.09(+0.72%)
Feb 20, 2013	12.55	12.55	12.28	12.28	71,473	-0.24(-1.91%)
Feb 19, 2013	12.38	12.55	12.27	12.51	207,524	+0.14(+1.15%)
Feb 15, 2013	12.20	12.40	12.05	12.37	69,275	+0.21(+1.75%)
Feb 14, 2013	12.06	12.19	11.78	12.16	72,911	+0.09(+0.73%)
Feb 13, 2013	12.10	12.17	11.93	12.07	31,333	+0.02(+0.15%)
Feb 12, 2013	11.99	12.14	11.96	12.05	110,463	+0.09(+0.74%)
Feb 11, 2013	12.05	12.05	11.91	11.97	28,720	-0.09(-0.74%)
Feb 08, 2013	12.00	12.12	11.90	12.05	24,258	+0.08(+0.67%)
Feb 07, 2013	11.96	12.08	11.86	11.97	20,170	+0.04(+0.37%)
Feb 06, 2013	11.87	11.95	11.79	11.93	24,456	+0.13(+1.13%)
Feb 04, 2013	11.83	11.93	11.75	11.80	23,272	-0.08(-0.67%)

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.