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 (%)
Sep 30, 2002	7.735	7.735	7.597	7.675	3,897	-0.08(-1.00%)
Sep 27, 2002	7.753	7.800	7.585	7.753	9,465	-0.08(-0.99%)
Sep 26, 2002	7.962	8.082	7.771	7.830	7,099	-0.07(-0.91%)
Sep 25, 2002	7.675	7.944	7.669	7.902	13,641	+0.12(+1.54%)
Sep 24, 2002	7.639	7.956	7.639	7.782	18,652	+0.00(+0.00%)
Sep 23, 2002	7.639	7.818	7.633	7.782	10,718	+0.14(+1.80%)
Sep 20, 2002	7.926	7.986	7.633	7.645	31,737	+0.02(+0.31%)
Sep 19, 2002	7.609	7.839	7.603	7.621	10,996	-0.05(-0.62%)
Sep 18, 2002	7.609	8.082	7.609	7.669	18,931	-0.10(-1.31%)
Sep 17, 2002	7.932	7.962	7.483	7.771	15,172	-0.02(-0.23%)
Sep 16, 2002	7.902	8.040	7.723	7.789	2,784	-0.23(-2.84%)
Sep 13, 2002	7.735	8.082	7.723	8.016	9,744	+0.31(+3.96%)
Sep 12, 2002	7.729	8.070	7.681	7.711	5,011	-0.14(-1.75%)
Sep 11, 2002	7.782	8.052	7.782	7.848	3,062	-0.17(-2.16%)
Sep 10, 2002	7.782	8.022	7.759	8.022	10,440	+0.27(+3.47%)
Sep 09, 2002	7.782	8.052	7.753	7.753	9,465	+0.02(+0.23%)
Sep 06, 2002	8.130	8.136	7.723	7.735	8,491	+0.01(+0.08%)
Sep 05, 2002	7.789	8.172	7.789	7.729	10,161	-0.35(-4.30%)
Sep 04, 2002	7.789	8.100	7.782	8.076	13,412	+0.32(+4.17%)

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.