Indicators

Ameris Bancorp (NQ: ABCB )

49.89 +0.07 (+0.14%)

Streaming Delayed Price Updated: 3:21 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	23.40	23.51	23.24	23.35	174,860	-0.11(-0.46%)
Feb 26, 2015	23.30	23.63	23.27	23.45	421,244	+0.08(+0.34%)
Feb 25, 2015	23.35	23.48	23.32	23.37	111,498	-0.05(-0.23%)
Feb 24, 2015	23.22	23.52	23.22	23.43	47,287	+0.20(+0.85%)
Feb 23, 2015	23.06	23.27	22.78	23.23	68,102	+0.04(+0.15%)
Feb 20, 2015	23.04	23.22	22.77	23.19	59,295	+0.21(+0.93%)
Feb 19, 2015	23.05	23.18	22.93	22.98	31,252	-0.05(-0.23%)
Feb 18, 2015	23.08	23.23	22.91	23.03	59,478	-0.15(-0.65%)
Feb 17, 2015	22.93	23.24	22.77	23.18	63,999	+0.21(+0.93%)
Feb 13, 2015	22.69	22.97	22.97	22.97	87,437	+0.21(+0.94%)
Feb 12, 2015	22.25	22.81	22.16	22.76	82,664	+0.58(+2.61%)
Feb 11, 2015	22.28	22.48	22.11	22.18	67,253	-0.21(-0.96%)
Feb 10, 2015	22.64	22.92	22.18	22.39	93,980	-0.05(-0.24%)
Feb 09, 2015	22.60	22.83	22.29	22.44	47,106	-0.27(-1.18%)
Feb 06, 2015	22.44	22.86	22.44	22.71	105,443	+0.29(+1.31%)
Feb 05, 2015	21.92	22.60	21.88	22.42	218,465	+0.21(+0.96%)
Feb 04, 2015	22.31	22.59	22.12	22.20	205,998	-0.26(-1.15%)
Feb 03, 2015	22.06	23.10	22.06	22.46	148,922	+0.54(+2.44%)

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.