Indicators

Ameris Bancorp (NQ: ABCB )

60.00 UNCHANGED

Last Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	8.491	8.491	8.291	8.291	34,657	-0.17(-2.06%)
Feb 25, 2010	8.212	8.509	8.212	8.465	58,096	+0.07(+0.83%)
Feb 24, 2010	8.430	8.430	8.291	8.395	29,185	-0.01(-0.10%)
Feb 23, 2010	8.544	8.552	8.291	8.404	30,278	-0.17(-1.93%)
Feb 22, 2010	8.561	8.596	8.081	8.570	37,571	+0.08(+0.92%)
Feb 19, 2010	8.378	8.552	8.334	8.491	45,792	+0.10(+1.25%)
Feb 18, 2010	8.378	8.395	8.299	8.387	16,919	-0.03(-0.41%)
Feb 17, 2010	8.395	8.422	8.291	8.422	56,299	+0.03(+0.42%)
Feb 16, 2010	8.439	8.439	8.311	8.387	23,385	-0.05(-0.62%)
Feb 12, 2010	8.195	8.439	8.439	8.439	43,772	+0.11(+1.36%)
Feb 11, 2010	8.029	8.326	8.029	8.326	62,603	+0.24(+2.91%)
Feb 10, 2010	8.064	8.107	8.011	8.090	42,893	-0.03(-0.32%)
Feb 09, 2010	8.230	8.230	8.072	8.116	25,552	+0.04(+0.54%)
Feb 08, 2010	8.177	8.177	8.072	8.072	37,030	-0.10(-1.18%)
Feb 05, 2010	8.195	8.230	8.029	8.168	50,596	+0.10(+1.19%)
Feb 04, 2010	8.038	8.177	7.968	8.072	91,043	+0.00(+0.00%)
Feb 03, 2010	8.038	8.090	7.994	8.072	42,528	+0.00(+0.00%)
Feb 02, 2010	8.195	8.195	8.038	8.072	125,395	-0.09(-1.07%)

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.