Indicators

Ameris Bancorp (NQ: ABCB )

47.88 +0.37 (+0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	21.86	22.30	21.51	21.53	132,185	-0.50(-2.27%)
Jan 29, 2015	20.29	22.22	20.29	22.03	292,303	+1.73(+8.53%)
Jan 28, 2015	21.06	21.09	20.26	20.29	87,776	-0.67(-3.19%)
Jan 27, 2015	21.34	21.34	20.87	20.96	74,401	-0.71(-3.29%)
Jan 26, 2015	21.41	21.70	21.04	21.68	52,510	+0.12(+0.58%)
Jan 23, 2015	22.00	22.02	21.39	21.55	47,699	-0.38(-1.75%)
Jan 22, 2015	20.69	21.94	20.64	21.94	85,131	+1.41(+6.87%)
Jan 21, 2015	20.73	21.11	20.44	20.53	83,945	-0.30(-1.46%)
Jan 20, 2015	21.02	21.57	20.56	20.83	59,595	-0.12(-0.60%)
Jan 16, 2015	20.43	21.04	20.26	20.95	66,753	+0.44(+2.13%)
Jan 15, 2015	21.06	21.06	20.49	20.52	112,408	-0.56(-2.67%)
Jan 14, 2015	21.00	22.12	20.96	21.08	60,978	-0.16(-0.76%)
Jan 13, 2015	21.28	21.80	20.96	21.24	48,183	+0.04(+0.17%)
Jan 12, 2015	21.39	21.43	21.12	21.20	81,689	-0.18(-0.83%)
Jan 09, 2015	21.99	21.99	21.36	21.38	70,421	-0.65(-2.96%)
Jan 08, 2015	21.94	22.17	21.89	22.03	64,210	+0.19(+0.86%)
Jan 07, 2015	22.24	22.36	21.80	21.85	67,746	-0.21(-0.97%)
Jan 06, 2015	22.53	22.53	21.78	22.06	121,171	-0.46(-2.06%)
Jan 05, 2015	22.50	22.86	22.27	22.52	134,287	-0.02(-0.08%)

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.