Indicators

Ameris Bancorp (NQ: ABCB )

49.63 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	8.455	8.642	8.163	8.287	119,403	-0.12(-1.37%)
Sep 29, 2010	8.234	8.464	8.083	8.402	62,851	+0.13(+1.61%)
Sep 28, 2010	8.127	8.296	8.039	8.269	80,223	+0.12(+1.41%)
Sep 27, 2010	8.190	8.243	8.011	8.154	38,743	-0.04(-0.43%)
Sep 24, 2010	7.897	8.198	7.853	8.190	70,122	+0.42(+5.36%)
Sep 23, 2010	7.720	8.039	7.622	7.773	98,460	-0.01(-0.11%)
Sep 22, 2010	8.012	8.057	7.631	7.782	32,846	-0.24(-2.98%)
Sep 21, 2010	7.932	8.269	7.862	8.021	40,032	+0.08(+1.00%)
Sep 20, 2010	7.667	7.968	7.578	7.941	73,434	+0.27(+3.58%)
Sep 17, 2010	7.782	7.817	7.560	7.667	93,594	-0.07(-0.92%)
Sep 15, 2010	7.622	7.764	7.543	7.737	45,460	+0.11(+1.39%)
Sep 14, 2010	7.569	7.817	7.534	7.631	40,453	+0.04(+0.47%)
Sep 13, 2010	7.498	7.711	7.348	7.596	197,976	+0.20(+2.76%)
Sep 10, 2010	7.427	7.587	7.135	7.392	49,358	-0.09(-1.18%)
Sep 09, 2010	7.631	7.808	7.436	7.480	29,794	-0.10(-1.29%)
Sep 08, 2010	7.454	7.617	7.454	7.578	56,511	+0.17(+2.27%)
Sep 07, 2010	7.596	7.596	7.392	7.410	48,960	-0.20(-2.68%)
Sep 03, 2010	7.507	7.622	7.383	7.613	52,737	+0.19(+2.51%)
Sep 02, 2010	7.285	7.436	7.215	7.427	37,680	+0.08(+1.15%)

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.