Indicators

Ameris Bancorp (NQ: ABCB )

50.35 +1.25 (+2.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	20.02	19.90	19.68	19.77	24,569	-0.25(-1.24%)
Feb 27, 2006	19.77	20.20	19.42	20.02	39,522	+0.25(+1.26%)
Feb 24, 2006	19.38	19.77	19.38	19.77	26,105	+0.43(+2.22%)
Feb 23, 2006	18.87	19.55	18.87	19.34	29,719	+0.34(+1.81%)
Feb 22, 2006	18.61	19.06	18.38	18.99	32,296	+0.71(+3.90%)
Feb 21, 2006	18.57	18.69	18.24	18.28	19,508	-0.11(-0.61%)
Feb 17, 2006	18.37	18.66	18.27	18.39	22,696	+0.21(+1.13%)
Feb 16, 2006	17.96	18.25	17.93	18.19	20,827	+0.24(+1.34%)
Feb 15, 2006	17.58	17.94	17.58	17.94	6,308	+0.25(+1.41%)
Feb 14, 2006	17.27	17.81	17.20	17.70	11,698	+0.42(+2.44%)
Feb 13, 2006	17.34	17.40	17.20	17.27	7,823	-0.03(-0.20%)
Feb 10, 2006	17.24	17.43	17.21	17.31	3,826	+0.08(+0.47%)
Feb 09, 2006	17.32	17.53	17.21	17.23	18,696	-0.10(-0.57%)
Feb 08, 2006	17.35	17.49	17.32	17.33	4,683	+0.05(+0.30%)
Feb 07, 2006	17.19	17.53	17.19	17.27	8,295	+0.00(+0.00%)
Feb 06, 2006	17.27	17.27	17.19	17.27	8,981	-0.19(-1.08%)
Feb 03, 2006	17.24	17.70	17.24	17.46	12,137	+0.08(+0.44%)
Feb 02, 2006	17.52	17.73	17.21	17.39	13,583	-0.63(-3.48%)

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.