Indicators

Ameris Bancorp (NQ: ABCB )

50.11 +0.29 (+0.58%)

Streaming Delayed Price Updated: 11:35 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	19.14	19.19	18.93	19.11	39,732	-0.02(-0.09%)
Jun 27, 2014	18.88	19.22	18.85	19.13	194,025	+0.09(+0.47%)
Jun 26, 2014	19.06	19.13	18.76	19.04	25,326	+0.03(+0.14%)
Jun 25, 2014	18.48	19.13	18.33	19.01	110,762	+0.40(+2.14%)
Jun 24, 2014	18.78	19.06	18.58	18.61	61,379	-0.25(-1.32%)
Jun 23, 2014	19.15	19.15	18.85	18.86	92,475	-0.31(-1.62%)
Jun 20, 2014	19.38	19.39	19.08	19.17	116,231	-0.06(-0.32%)
Jun 19, 2014	19.32	19.32	19.07	19.23	36,472	-0.04(-0.23%)
Jun 18, 2014	19.31	19.32	19.06	19.28	28,434	-0.06(-0.32%)
Jun 17, 2014	18.92	19.44	18.92	19.34	43,945	+0.47(+2.49%)
Jun 16, 2014	19.07	19.10	18.68	18.87	79,388	-0.20(-1.07%)
Jun 13, 2014	19.33	19.53	18.99	19.07	32,507	-0.14(-0.74%)
Jun 12, 2014	19.28	19.47	18.94	19.22	32,691	-0.17(-0.87%)
Jun 11, 2014	19.45	19.53	18.92	19.38	42,136	-0.19(-0.95%)
Jun 10, 2014	19.72	19.72	19.36	19.57	32,266	+0.18(+0.91%)
Jun 06, 2014	19.22	19.50	18.91	19.39	51,554	+0.19(+0.97%)
Jun 05, 2014	18.59	19.21	18.40	19.21	49,115	+0.58(+3.09%)
Jun 04, 2014	18.61	18.91	18.50	18.63	34,027	-0.06(-0.33%)
Jun 03, 2014	18.57	18.89	18.50	18.69	90,384	-0.02(-0.09%)

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.