Indicators

Ameris Bancorp (NQ: ABCB )

49.85 -0.22 (-0.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	8.399	8.489	8.363	8.363	25,195	-0.02(-0.29%)
Feb 27, 2003	8.387	8.411	8.363	8.387	6,542	-0.05(-0.57%)
Feb 26, 2003	8.381	8.435	8.381	8.435	28,257	+0.04(+0.43%)
Feb 25, 2003	8.381	8.399	8.231	8.399	29,649	+0.02(+0.21%)
Feb 24, 2003	8.393	8.399	8.381	8.381	20,601	-0.02(-0.28%)
Feb 21, 2003	8.351	8.405	8.351	8.405	19,209	+0.02(+0.29%)
Feb 20, 2003	8.345	8.459	8.333	8.381	6,681	+0.06(+0.72%)
Feb 19, 2003	8.471	8.471	8.238	8.321	10,022	-0.21(-2.46%)
Feb 18, 2003	8.405	8.531	8.303	8.531	47,467	+0.08(+0.92%)
Feb 14, 2003	8.633	8.645	8.411	8.453	6,403	-0.22(-2.55%)
Feb 13, 2003	8.160	8.675	8.064	8.675	62,918	+0.53(+6.47%)
Feb 12, 2003	8.166	8.291	8.082	8.148	14,894	-0.18(-2.16%)
Feb 11, 2003	8.208	8.333	8.082	8.327	11,832	+0.08(+1.02%)
Feb 10, 2003	8.142	8.243	8.022	8.243	11,971	+0.10(+1.25%)
Feb 07, 2003	8.154	8.160	8.142	8.142	13,084	+0.00(+0.00%)
Feb 06, 2003	8.136	8.214	8.130	8.142	11,971	+0.01(+0.15%)
Feb 05, 2003	8.208	8.238	8.130	8.130	3,340	-0.11(-1.31%)
Feb 04, 2003	8.297	8.297	8.202	8.238	12,528	-0.05(-0.65%)

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.