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 28, 2005	12.98	13.08	12.70	12.87	47,002	-0.33(-2.49%)
Feb 25, 2005	12.68	13.24	12.61	13.20	60,292	+0.46(+3.62%)
Feb 24, 2005	12.85	12.85	12.60	12.74	24,884	+0.26(+2.06%)
Feb 23, 2005	12.75	12.78	12.46	12.48	30,952	+0.08(+0.63%)
Feb 22, 2005	12.61	12.78	12.37	12.40	38,782	-0.20(-1.57%)
Feb 18, 2005	12.57	12.76	12.43	12.60	41,625	+0.23(+1.89%)
Feb 17, 2005	12.27	12.78	12.07	12.37	41,245	+0.22(+1.82%)
Feb 16, 2005	12.06	12.21	12.06	12.15	15,456	-0.01(-0.10%)
Feb 15, 2005	12.12	12.16	11.83	12.16	20,275	+0.16(+1.30%)
Feb 14, 2005	11.74	12.02	11.74	12.00	4,944	-0.02(-0.20%)
Feb 11, 2005	11.51	12.03	11.49	12.03	17,867	+0.37(+3.18%)
Feb 10, 2005	11.60	11.79	11.50	11.66	19,472	-0.04(-0.36%)
Feb 09, 2005	12.25	12.25	11.58	11.70	33,845	-0.51(-4.22%)
Feb 08, 2005	12.12	12.27	12.09	12.21	9,233	+0.12(+0.99%)
Feb 07, 2005	11.97	12.12	11.97	12.09	15,117	+0.13(+1.10%)
Feb 04, 2005	11.62	12.02	11.62	11.96	10,679	+0.10(+0.86%)
Feb 03, 2005	11.25	11.91	11.25	11.86	19,258	+0.38(+3.28%)
Feb 02, 2005	11.72	11.97	11.42	11.48	25,784	-0.35(-2.94%)

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.