Indicators

Ameris Bancorp (NQ: ABCB )

49.85 UNCHANGED

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, 2014	18.56	18.91	18.50	18.65	94,218	+0.14(+0.77%)
Feb 27, 2014	18.36	18.55	18.17	18.51	47,449	+0.07(+0.38%)
Feb 26, 2014	18.23	18.58	18.09	18.44	60,555	+0.27(+1.51%)
Feb 25, 2014	18.08	18.20	18.03	18.16	95,900	+0.13(+0.74%)
Feb 24, 2014	18.00	18.26	17.90	18.03	95,008	+0.12(+0.69%)
Feb 21, 2014	18.03	18.14	17.86	17.90	114,340	-0.03(-0.15%)
Feb 20, 2014	17.86	18.14	17.86	17.93	45,716	+0.07(+0.40%)
Feb 19, 2014	17.93	18.05	17.85	17.86	111,279	-0.17(-0.93%)
Feb 18, 2014	17.85	18.28	17.81	18.03	69,134	+0.22(+1.24%)
Feb 14, 2014	17.90	17.81	17.81	17.81	51,562	-0.09(-0.50%)
Feb 13, 2014	17.62	18.14	17.21	17.89	107,155	+0.18(+1.00%)
Feb 12, 2014	17.89	18.12	17.59	17.72	91,696	-0.22(-1.23%)
Feb 11, 2014	17.75	18.11	17.64	17.94	136,648	+0.12(+0.70%)
Feb 10, 2014	17.67	17.94	17.31	17.81	122,507	+0.09(+0.50%)
Feb 07, 2014	17.86	17.94	17.61	17.73	138,108	-0.04(-0.20%)
Feb 06, 2014	17.54	17.90	17.52	17.76	139,567	+0.16(+0.91%)
Feb 05, 2014	17.81	18.01	17.56	17.60	105,456	-0.27(-1.54%)
Feb 04, 2014	18.04	18.31	17.73	17.88	204,308	-0.02(-0.10%)

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.