Indicators

Ameris Bancorp (NQ: ABCB )

49.09 -0.45 (-0.90%)

Streaming Delayed Price Updated: 9:46 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	7.926	7.932	7.741	7.932	2,644	+0.00(+0.00%)
Nov 27, 2002	7.693	7.932	7.693	7.932	9,326	+0.00(+0.00%)
Nov 26, 2002	7.926	7.932	7.699	7.932	4,872	+0.02(+0.23%)
Nov 25, 2002	7.884	7.926	7.830	7.914	4,593	+0.12(+1.54%)
Nov 22, 2002	7.812	7.854	7.741	7.794	4,176	-0.18(-2.25%)
Nov 21, 2002	7.818	8.064	7.765	7.974	7,238	-0.17(-2.12%)
Nov 20, 2002	7.746	8.147	7.729	8.147	6,264	+0.44(+5.65%)
Nov 19, 2002	7.501	7.860	7.501	7.711	9,465	-0.21(-2.64%)
Nov 18, 2002	8.148	8.315	7.920	7.920	5,985	-0.23(-2.86%)
Nov 15, 2002	8.058	8.357	8.058	8.154	7,099	-0.20(-2.44%)
Nov 14, 2002	8.172	8.381	7.902	8.357	20,462	+0.19(+2.35%)
Nov 13, 2002	7.962	8.345	7.962	8.165	8,073	+0.14(+1.78%)
Nov 12, 2002	8.178	8.231	8.022	8.022	20,323	-0.07(-0.89%)
Nov 11, 2002	8.166	8.166	8.082	8.094	3,897	-0.07(-0.81%)
Nov 08, 2002	8.172	8.357	8.142	8.160	6,124	-0.15(-1.79%)
Nov 07, 2002	8.261	8.333	8.172	8.309	4,454	-0.12(-1.42%)
Nov 06, 2002	8.339	8.470	8.190	8.429	14,337	+0.18(+2.18%)
Nov 05, 2002	8.088	8.261	8.088	8.249	5,846	+0.14(+1.70%)
Nov 04, 2002	8.052	8.142	8.052	8.112	5,428	+0.03(+0.37%)

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.