Indicators

Ameris Bancorp (NQ: ABCB )

48.68 +0.65 (+1.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	8.138	8.138	6.603	6.603	19,935	-1.68(-20.29%)
Jan 29, 2009	8.241	8.552	7.871	8.284	29,871	-0.12(-1.44%)
Jan 28, 2009	7.690	8.457	7.690	8.405	23,828	+0.94(+12.59%)
Jan 27, 2009	7.086	7.759	7.086	7.465	23,556	+0.40(+5.61%)
Jan 26, 2009	6.733	7.509	6.733	7.069	15,324	+0.36(+5.40%)
Jan 23, 2009	6.664	7.569	6.664	6.707	14,607	-0.22(-3.11%)
Jan 22, 2009	7.172	7.224	6.741	6.922	17,137	-0.48(-6.52%)
Jan 21, 2009	6.741	7.405	6.465	7.405	56,722	+0.78(+11.85%)
Jan 20, 2009	8.181	8.181	6.621	6.621	51,156	-1.72(-20.58%)
Jan 16, 2009	8.526	8.526	8.069	8.336	34,002	-0.32(-3.69%)
Jan 15, 2009	8.198	8.664	7.681	8.655	55,689	+0.47(+5.68%)
Jan 14, 2009	8.802	8.871	7.991	8.190	53,954	-0.65(-7.32%)
Jan 13, 2009	8.707	9.181	8.664	8.836	29,396	+0.07(+0.79%)
Jan 12, 2009	9.224	9.517	8.767	8.767	14,624	-0.47(-5.13%)
Jan 09, 2009	9.616	9.828	9.069	9.241	46,497	-0.46(-4.71%)
Jan 08, 2009	9.517	9.819	9.474	9.698	20,004	+0.13(+1.35%)
Jan 07, 2009	9.534	9.836	9.534	9.569	28,547	-0.21(-2.12%)
Jan 06, 2009	10.12	10.22	9.534	9.776	41,524	-0.34(-3.32%)
Jan 05, 2009	9.922	10.20	9.483	10.11	36,145	+0.22(+2.27%)

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.