Indicators

Ameris Bancorp (NQ: ABCB )

47.65 -0.85 (-1.75%)

Streaming Delayed Price Updated: 2:37 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	8.097	8.299	8.053	8.176	50,165	+0.11(+1.41%)
Jan 28, 2010	8.272	8.299	7.782	8.062	103,476	-0.18(-2.13%)
Jan 27, 2010	8.053	8.272	8.053	8.237	25,721	+0.18(+2.28%)
Jan 26, 2010	8.053	8.132	8.045	8.053	48,952	+0.03(+0.33%)
Jan 25, 2010	8.018	8.255	8.001	8.027	49,591	+0.10(+1.21%)
Jan 22, 2010	7.878	8.061	7.537	7.931	60,303	+0.05(+0.67%)
Jan 21, 2010	7.782	8.010	7.467	7.878	69,709	+0.11(+1.47%)
Jan 20, 2010	7.458	7.791	7.458	7.765	77,687	+0.21(+2.78%)
Jan 19, 2010	7.082	7.572	7.082	7.555	95,744	+0.46(+6.54%)
Jan 15, 2010	7.056	7.091	7.091	7.091	51,177	+0.09(+1.25%)
Jan 14, 2010	6.819	7.213	6.819	7.003	32,009	+0.15(+2.17%)
Jan 13, 2010	6.819	6.915	6.784	6.854	16,259	+0.07(+1.03%)
Jan 12, 2010	6.767	6.877	6.767	6.784	17,078	-0.01(-0.13%)
Jan 11, 2010	6.889	6.907	6.670	6.793	14,776	-0.05(-0.77%)
Jan 08, 2010	6.793	6.863	6.662	6.845	11,941	+0.03(+0.39%)
Jan 07, 2010	6.688	6.854	6.592	6.819	14,077	+0.22(+3.32%)
Jan 06, 2010	6.390	6.872	6.355	6.600	88,708	+0.13(+2.03%)
Jan 05, 2010	6.364	6.513	6.233	6.469	64,317	+0.07(+1.09%)

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.