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 (%)
Nov 28, 2003	9.995	10.17	9.995	10.07	764	-0.04(-0.41%)
Nov 26, 2003	10.21	10.24	9.824	10.11	12,757	+0.02(+0.17%)
Nov 25, 2003	10.11	10.22	10.09	10.09	14,188	-0.10(-0.99%)
Nov 24, 2003	9.908	10.28	9.908	10.19	33,294	+0.20(+2.03%)
Nov 21, 2003	9.992	10.11	9.920	9.992	6,872	+0.00(+0.00%)
Nov 20, 2003	10.06	10.17	9.800	9.992	9,050	-0.08(-0.83%)
Nov 19, 2003	9.644	10.08	9.596	10.08	6,915	+0.46(+4.80%)
Nov 18, 2003	9.902	9.950	9.614	9.614	9,131	-0.20(-2.07%)
Nov 17, 2003	9.884	9.932	9.525	9.818	15,502	-0.07(-0.67%)
Nov 14, 2003	10.21	10.24	9.884	9.884	14,898	-0.32(-3.17%)
Nov 13, 2003	10.18	10.21	10.08	10.21	10,541	+0.02(+0.18%)
Nov 12, 2003	9.866	10.22	9.866	10.19	28,818	+0.43(+4.35%)
Nov 11, 2003	9.884	9.884	9.764	9.764	2,465	-0.12(-1.21%)
Nov 10, 2003	10.06	10.06	9.884	9.884	11,090	-0.10(-1.02%)
Nov 07, 2003	10.20	10.29	9.986	9.986	23,879	-0.22(-2.11%)
Nov 06, 2003	10.06	10.22	9.914	10.20	12,432	+0.02(+0.23%)
Nov 05, 2003	10.09	10.21	10.09	10.18	12,290	+0.04(+0.35%)
Nov 04, 2003	10.22	10.23	10.14	10.14	18,462	-0.04(-0.35%)

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.