Indicators

Ameris Bancorp (NQ: ABCB )

49.50 -0.35 (-0.70%)

Streaming Delayed Price Updated: 3:48 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	14.73	15.07	14.73	14.93	309,824	+0.03(+0.18%)
Jun 27, 2013	14.57	14.93	14.44	14.91	0	+0.42(+2.87%)
Jun 26, 2013	14.63	14.63	14.30	14.49	0	-0.09(-0.61%)
Jun 25, 2013	14.27	14.60	14.14	14.58	0	+0.30(+2.11%)
Jun 24, 2013	14.04	14.40	14.03	14.28	0	+0.05(+0.37%)
Jun 21, 2013	14.04	14.28	13.80	14.23	115,624	+0.24(+1.71%)
Jun 20, 2013	14.08	14.29	13.94	13.99	0	-0.35(-2.41%)
Jun 19, 2013	14.53	14.55	14.31	14.33	0	-0.25(-1.70%)
Jun 18, 2013	14.48	14.60	14.39	14.58	0	+0.16(+1.11%)
Jun 17, 2013	14.50	14.92	14.23	14.42	0	+0.10(+0.68%)
Jun 14, 2013	14.53	14.61	14.22	14.32	0	-0.27(-1.88%)
Jun 13, 2013	14.30	14.70	14.23	14.60	21,571	+0.29(+2.04%)
Jun 12, 2013	14.47	14.74	14.06	14.31	46,965	-0.07(-0.49%)
Jun 11, 2013	14.37	14.58	14.20	14.38	27,456	-0.20(-1.40%)
Jun 10, 2013	14.60	14.60	14.31	14.58	0	+0.08(+0.55%)
Jun 07, 2013	14.58	14.66	14.44	14.50	0	-0.06(-0.43%)
Jun 06, 2013	14.41	14.62	14.25	14.56	32,190	+0.12(+0.80%)
Jun 05, 2013	14.62	14.62	14.36	14.45	0	-0.18(-1.21%)
Jun 04, 2013	14.95	14.96	14.27	14.62	0	-0.39(-2.60%)

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.