Indicators

Ameris Bancorp (NQ: ABCB )

50.24 +0.04 (+0.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	8.216	8.252	8.198	8.216	57,892	-0.01(-0.11%)
Oct 28, 2010	8.287	8.287	8.128	8.225	37,449	+0.02(+0.22%)
Oct 27, 2010	8.322	8.447	8.163	8.207	182,423	-0.12(-1.38%)
Oct 25, 2010	8.429	8.509	8.296	8.322	29,693	-0.03(-0.32%)
Oct 22, 2010	8.402	8.571	8.305	8.349	34,926	+0.00(+0.00%)
Oct 21, 2010	8.243	8.402	8.048	8.349	73,669	+0.17(+2.06%)
Oct 20, 2010	8.154	8.322	8.003	8.181	34,813	+0.05(+0.65%)
Oct 19, 2010	8.322	8.438	8.039	8.127	47,434	-0.34(-3.98%)
Oct 18, 2010	8.278	8.562	7.800	8.464	91,110	+0.19(+2.25%)
Oct 15, 2010	8.447	8.447	8.216	8.278	125,922	-0.12(-1.48%)
Oct 14, 2010	8.447	8.464	8.269	8.402	49,836	-0.08(-0.94%)
Oct 13, 2010	8.553	8.757	8.340	8.482	59,859	-0.04(-0.42%)
Oct 12, 2010	8.438	8.553	8.305	8.517	28,861	+0.02(+0.21%)
Oct 11, 2010	8.633	8.633	8.482	8.500	22,900	-0.17(-1.94%)
Oct 08, 2010	8.659	8.730	8.500	8.668	91,162	+0.04(+0.41%)
Oct 07, 2010	8.810	8.819	8.624	8.633	88,520	-0.09(-1.02%)
Oct 06, 2010	8.624	8.819	8.624	8.721	43,129	+0.04(+0.41%)
Oct 05, 2010	8.509	8.721	8.314	8.686	62,452	+0.29(+3.48%)
Oct 04, 2010	8.278	8.455	8.207	8.393	51,018	-0.05(-0.63%)

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.