Indicators

Ameris Bancorp (NQ: ABCB )

50.45 +0.21 (+0.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	24.36	24.36	24.20	24.25	209,498	-0.15(-0.63%)
Feb 26, 2016	24.08	24.54	24.03	24.40	159,974	+0.53(+2.22%)
Feb 25, 2016	23.70	23.93	23.56	23.87	71,796	+0.15(+0.64%)
Feb 24, 2016	23.41	23.77	23.18	23.72	167,305	+0.10(+0.42%)
Feb 23, 2016	23.70	24.00	23.38	23.62	183,143	-0.19(-0.79%)
Feb 22, 2016	23.76	23.95	23.31	23.81	250,936	+0.21(+0.88%)
Feb 19, 2016	23.13	23.92	23.10	23.60	268,528	+0.41(+1.78%)
Feb 18, 2016	23.43	23.52	23.06	23.19	293,304	-0.17(-0.73%)
Feb 17, 2016	23.82	23.97	22.79	23.36	426,822	-0.32(-1.37%)
Feb 16, 2016	23.39	23.90	23.17	23.68	473,023	+0.58(+2.53%)
Feb 12, 2016	22.91	23.10	23.10	23.10	349,736	+0.56(+2.47%)
Feb 11, 2016	22.92	23.20	22.42	22.54	215,221	-0.80(-3.43%)
Feb 10, 2016	23.68	24.13	23.26	23.34	320,584	-0.25(-1.07%)
Feb 09, 2016	22.93	23.93	22.87	23.59	310,685	+0.40(+1.70%)
Feb 08, 2016	23.72	23.84	23.13	23.20	359,346	-0.68(-2.86%)
Feb 05, 2016	24.69	24.78	23.88	23.88	213,305	-0.74(-2.99%)
Feb 04, 2016	24.98	25.31	24.45	24.62	194,572	-0.40(-1.58%)
Feb 03, 2016	25.53	25.53	24.54	25.01	234,612	-0.41(-1.63%)
Feb 02, 2016	25.38	25.60	25.28	25.42	229,423	-0.27(-1.05%)

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.