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 29, 2012	10.35	10.40	10.13	10.18	125,996	-0.16(-1.54%)
Feb 28, 2012	10.32	10.36	10.29	10.34	39,533	+0.05(+0.52%)
Feb 27, 2012	10.06	10.34	10.03	10.29	190,713	+0.35(+3.56%)
Feb 24, 2012	10.05	10.05	9.896	9.932	32,773	-0.14(-1.40%)
Feb 23, 2012	9.755	10.10	9.720	10.07	66,685	+0.34(+3.54%)
Feb 22, 2012	9.852	9.985	9.693	9.728	29,609	-0.14(-1.43%)
Feb 21, 2012	9.932	10.08	9.826	9.870	40,454	-0.09(-0.89%)
Feb 17, 2012	9.985	10.04	9.764	9.958	35,073	+0.03(+0.27%)
Feb 16, 2012	9.587	9.958	9.437	9.932	35,858	+0.41(+4.27%)
Feb 15, 2012	9.649	9.658	9.490	9.525	38,272	-0.10(-1.01%)
Feb 14, 2012	9.835	9.958	9.463	9.622	33,027	-0.29(-2.94%)
Feb 13, 2012	9.808	9.914	9.720	9.914	21,881	+0.24(+2.47%)
Feb 10, 2012	9.702	9.843	9.649	9.675	49,002	-0.09(-0.90%)
Feb 09, 2012	9.932	9.932	9.764	9.764	48,053	-0.16(-1.60%)
Feb 08, 2012	9.870	9.941	9.764	9.923	45,262	+0.08(+0.81%)
Feb 07, 2012	9.879	9.980	9.755	9.843	46,785	-0.11(-1.15%)
Feb 06, 2012	9.994	10.09	9.905	9.958	26,441	-0.07(-0.70%)
Feb 03, 2012	9.896	10.11	9.799	10.03	83,139	+0.27(+2.81%)
Feb 02, 2012	9.516	9.896	9.419	9.755	294,607	+0.24(+2.51%)

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.