Indicators

Ameris Bancorp (NQ: ABCB )

50.05 +0.23 (+0.47%)

Streaming Delayed Price Updated: 1:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	21.20	21.66	20.84	21.11	77,540	+0.28(+1.37%)
Feb 27, 2007	20.88	21.28	20.77	20.83	55,718	-0.24(-1.15%)
Feb 26, 2007	21.16	21.16	20.78	21.07	58,031	-0.03(-0.12%)
Feb 23, 2007	21.03	21.49	20.86	21.09	59,069	-0.17(-0.81%)
Feb 22, 2007	20.59	21.32	20.58	21.27	217,072	+0.80(+3.92%)
Feb 21, 2007	20.60	20.62	20.36	20.47	8,323	-0.19(-0.92%)
Feb 20, 2007	20.36	20.71	20.36	20.66	31,733	+0.20(+0.97%)
Feb 16, 2007	20.43	20.56	20.29	20.46	142,769	+0.10(+0.51%)
Feb 15, 2007	20.72	20.72	20.07	20.35	111,617	-0.19(-0.92%)
Feb 14, 2007	21.07	21.11	20.48	20.54	34,722	-0.44(-2.10%)
Feb 13, 2007	20.92	20.98	20.74	20.98	14,937	+0.12(+0.58%)
Feb 12, 2007	20.83	20.90	20.34	20.86	27,862	+0.18(+0.88%)
Feb 09, 2007	21.19	21.25	20.30	20.68	44,639	-0.44(-2.08%)
Feb 08, 2007	21.34	21.35	21.01	21.12	18,934	-0.22(-1.05%)
Feb 07, 2007	20.76	21.34	20.72	21.34	49,548	+0.66(+3.17%)
Feb 06, 2007	21.22	21.23	20.28	20.69	97,592	-0.52(-2.44%)
Feb 05, 2007	22.20	22.20	20.92	21.21	53,273	-1.06(-4.76%)
Feb 02, 2007	22.39	22.76	22.22	22.27	32,825	-0.48(-2.12%)

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.