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 27, 2009	4.422	4.526	4.284	4.284	24,577	-0.16(-3.50%)
Feb 26, 2009	4.422	4.577	4.328	4.440	51,536	+0.09(+2.18%)
Feb 25, 2009	5.147	5.147	4.215	4.345	47,091	-0.85(-16.42%)
Feb 24, 2009	4.500	5.336	4.198	5.198	64,002	+0.78(+17.77%)
Feb 23, 2009	5.095	5.095	4.224	4.414	47,966	-0.63(-12.48%)
Feb 20, 2009	4.922	5.371	4.517	5.043	79,262	+0.12(+2.45%)
Feb 19, 2009	4.759	5.784	4.715	4.922	62,090	+0.24(+5.16%)
Feb 18, 2009	5.095	5.215	4.405	4.681	37,440	-0.24(-4.90%)
Feb 17, 2009	5.224	5.397	4.922	4.922	36,167	-0.47(-8.79%)
Feb 13, 2009	5.457	5.828	5.267	5.397	45,181	-0.04(-0.79%)
Feb 12, 2009	5.233	5.707	5.198	5.440	38,490	-0.35(-6.10%)
Feb 11, 2009	6.147	6.155	5.612	5.793	63,452	-0.32(-5.22%)
Feb 10, 2009	7.259	7.397	6.112	6.112	29,652	-1.20(-16.39%)
Feb 09, 2009	7.388	7.664	7.241	7.310	16,980	-0.15(-1.97%)
Feb 06, 2009	7.448	7.457	6.543	7.457	43,862	+0.31(+4.34%)
Feb 05, 2009	6.845	7.284	6.672	7.147	34,360	+0.24(+3.50%)
Feb 04, 2009	6.940	7.276	6.836	6.905	38,788	-0.05(-0.74%)
Feb 03, 2009	6.957	7.112	6.759	6.957	31,469	+0.07(+1.00%)

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.