Indicators

Ameris Bancorp (NQ: ABCB )

49.82 +1.14 (+2.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	9.448	9.528	9.333	9.457	111,899	-0.01(-0.09%)
Oct 26, 2012	9.749	9.466	9.466	9.466	147,916	-0.27(-2.82%)
Oct 25, 2012	10.12	10.12	9.661	9.741	97,110	-0.25(-2.48%)
Oct 24, 2012	10.58	10.58	9.878	9.989	147,413	-0.58(-5.53%)
Oct 23, 2012	10.55	10.78	10.41	10.57	38,038	-0.12(-1.16%)
Oct 19, 2012	10.72	10.87	10.59	10.70	48,909	-0.12(-1.07%)
Oct 18, 2012	11.04	11.05	10.75	10.81	41,383	-0.27(-2.40%)
Oct 17, 2012	11.00	11.08	10.87	11.08	32,201	+0.13(+1.22%)
Oct 16, 2012	11.10	11.11	10.88	10.95	25,527	-0.12(-1.04%)
Oct 15, 2012	11.07	11.08	10.76	11.06	23,056	+0.05(+0.48%)
Oct 12, 2012	11.23	11.23	10.95	11.01	22,312	-0.26(-2.28%)
Oct 11, 2012	11.34	11.40	11.19	11.27	17,216	+0.04(+0.32%)
Oct 10, 2012	10.99	11.28	10.98	11.23	18,126	+0.24(+2.18%)
Oct 09, 2012	11.12	11.21	10.94	10.99	15,221	-0.09(-0.80%)
Oct 08, 2012	11.13	11.17	11.01	11.08	26,574	-0.08(-0.72%)
Oct 05, 2012	11.10	11.35	11.04	11.16	28,483	+0.08(+0.72%)
Oct 04, 2012	11.11	11.11	10.88	11.08	54,791	-0.03(-0.24%)
Oct 03, 2012	11.14	11.22	10.97	11.11	26,554	+0.02(+0.16%)
Oct 02, 2012	11.27	11.29	10.99	11.09	61,432	-0.18(-1.57%)

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.