Indicators

Ameris Bancorp (NQ: ABCB )

49.82 +1.14 (+2.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	11.40	11.44	11.27	11.39	43,152	+0.02(+0.16%)
Feb 26, 2004	11.40	11.42	11.37	11.37	53,592	+0.05(+0.42%)
Feb 25, 2004	11.40	11.43	11.26	11.33	12,945	-0.07(-0.58%)
Feb 24, 2004	11.24	11.43	11.24	11.39	5,150	+0.08(+0.74%)
Feb 23, 2004	11.08	11.31	11.08	11.31	9,187	+0.20(+1.83%)
Feb 20, 2004	11.08	11.31	11.08	11.11	9,604	+0.03(+0.27%)
Feb 19, 2004	11.29	11.43	11.08	11.08	13,780	-0.29(-2.53%)
Feb 18, 2004	11.37	11.40	11.29	11.36	28,257	-0.01(-0.10%)
Feb 17, 2004	11.39	11.39	11.08	11.37	13,641	+0.30(+2.70%)
Feb 13, 2004	11.85	11.85	11.08	11.08	21,576	-0.69(-5.90%)
Feb 12, 2004	11.76	11.82	11.68	11.77	12,945	+0.07(+0.61%)
Feb 11, 2004	11.54	11.72	11.54	11.70	20,044	+0.07(+0.57%)
Feb 10, 2004	11.41	11.73	11.41	11.63	12,528	+0.00(+0.00%)
Feb 09, 2004	11.70	11.72	11.40	11.63	7,377	+0.28(+2.43%)
Feb 06, 2004	11.01	11.55	10.92	11.36	12,667	+0.40(+3.60%)
Feb 05, 2004	11.00	11.00	10.85	10.96	20,462	+0.18(+1.67%)
Feb 04, 2004	11.31	11.31	10.78	10.78	16,564	-0.35(-3.17%)
Feb 03, 2004	11.27	11.27	11.11	11.13	12,388	+0.08(+0.70%)

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.