Indicators

Ameris Bancorp (NQ: ABCB )

48.03 +0.55 (+1.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	8.517	8.517	8.316	8.316	34,551	-0.18(-2.06%)
Feb 25, 2010	8.237	8.535	8.237	8.491	57,919	+0.07(+0.83%)
Feb 24, 2010	8.456	8.456	8.316	8.421	29,096	-0.01(-0.10%)
Feb 23, 2010	8.570	8.579	8.316	8.430	30,185	-0.17(-1.93%)
Feb 22, 2010	8.587	8.622	8.106	8.596	37,456	+0.08(+0.93%)
Feb 19, 2010	8.404	8.579	8.360	8.517	45,652	+0.11(+1.25%)
Feb 18, 2010	8.404	8.421	8.325	8.412	16,868	-0.04(-0.41%)
Feb 17, 2010	8.421	8.447	8.316	8.447	56,127	+0.04(+0.42%)
Feb 16, 2010	8.465	8.465	8.337	8.412	23,314	-0.05(-0.62%)
Feb 12, 2010	8.220	8.465	8.465	8.465	43,638	+0.11(+1.36%)
Feb 11, 2010	8.053	8.351	8.053	8.351	62,411	+0.24(+2.91%)
Feb 10, 2010	8.088	8.132	8.036	8.115	42,762	-0.03(-0.32%)
Feb 09, 2010	8.255	8.255	8.097	8.141	25,474	+0.04(+0.54%)
Feb 08, 2010	8.202	8.202	8.097	8.097	36,917	-0.10(-1.18%)
Feb 05, 2010	8.220	8.255	8.053	8.194	50,442	+0.10(+1.19%)
Feb 04, 2010	8.062	8.202	7.992	8.097	90,765	+0.00(+0.00%)
Feb 03, 2010	8.062	8.115	8.018	8.097	42,398	+0.00(+0.00%)
Feb 02, 2010	8.220	8.220	8.062	8.097	125,012	-0.09(-1.07%)

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.