ABCB

Ameris Bancorp Historical Stock Prices

$24.16
*  
unch
unch
Get ABCB Alerts
*Delayed - data as of Jan. 26, 2015 14:31 ET  -  Find a broker to begin trading ABCB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ABCB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
14:31  24  24.2499  23.59  24.16 16,170
01/23/2015 24.66 24.6862 23.975 24.16 42,551
01/22/2015 23.19 24.59 23.14 24.59 75,943
01/21/2015 23.24 23.66 22.91 23.01 74,885
01/20/2015 23.56 24.18 23.05 23.35 53,163
01/16/2015 22.9 23.58 22.71 23.49 59,549
01/15/2015 23.61 23.61 22.97 23 100,276
01/14/2015 23.54 24.8 23.5 23.63 54,397
01/13/2015 23.86 24.44 23.5 23.81 42,983
01/12/2015 23.98 24.02 23.5503 23.77 72,873
01/09/2015 24.65 24.65 23.94 23.97 62,821
01/08/2015 24.6 24.85 24.54 24.7 57,280
01/07/2015 24.93 25.06 24.44 24.49 60,435
01/06/2015 25.26 25.26 24.41 24.73 103,294
01/05/2015 25.22 25.63 24.96 25.25 119,794
01/02/2015 25.83 25.855 24.92 25.27 73,280
12/31/2014 26 26.09 25.6 25.64 79,962
12/30/2014 25.96 26.04 25.78 25.99 39,921
12/29/2014 26.01 26.27 25.93 26 82,778
12/26/2014 26 26.08 25.83 25.97 37,192
12/24/2014 25.73 26 25.49 25.94 20,052
12/23/2014 25.62 25.82 25.35 25.71 74,076
12/22/2014 25.56 25.76 25.45 25.58 138,829
12/19/2014 25.89 25.98 25.58 25.58 170,948
12/18/2014 26.6 26.6 25.93 25.96 131,094
12/17/2014 25.86 26.34 25.59 26.25 112,746
12/16/2014 25.61 26.2469 25.61 25.76 87,542
12/15/2014 25.27 25.92 25.26 25.64 124,492
12/12/2014 25.21 25.52 25.16 25.21 57,125
12/11/2014 25.43 25.83 25.17 25.49 80,436
12/10/2014 25.76 25.895 25.18 25.27 91,271
12/09/2014 25.24 26 25.05 25.94 109,610
12/08/2014 25.25 25.88 25.25 25.43 88,957
12/05/2014 25 25.49 24.89 25.45 144,385
12/04/2014 24.83 25.06 24.7 24.89 94,355
12/03/2014 24.7 25 24.61 24.92 87,019
12/02/2014 24.65 25.23 24.6318 24.7 74,906
12/01/2014 25.19 25.26 24.47 24.54 135,438
11/28/2014 25.78 25.87 25.13 25.15 55,546
11/26/2014 25.85 25.85 25.24 25.71 199,774
11/25/2014 25.73 25.94 25.34 25.8 205,875
11/24/2014 25.48 25.86 25.3 25.75 149,360
11/21/2014 25.59 25.824 24.98 25.3 222,346
11/20/2014 25.2 25.5 25.14 25.34 109,332
11/19/2014 25.595 25.62 25.11 25.26 68,304
11/18/2014 25.7 25.9 25.59 25.64 58,093
11/17/2014 25.7 25.85 25.53 25.64 64,671
11/14/2014 25.98 26.1574 25.65 25.7 120,746
11/13/2014 26.4 26.4 25.91 25.96 73,189
11/12/2014 26.08 26.53 26.07 26.48 169,822
11/11/2014 25.74 26.22 25.66 26.08 166,099
11/10/2014 26.51 26.74 25.53 25.55 215,160
11/07/2014 24.75 25.33 24.67 25.26 106,900
11/06/2014 24.74 24.94 24.74 24.85 50,826
11/05/2014 24.7 25.3599 24.61 24.7 127,902
11/04/2014 24.62 24.71 24.26 24.59 68,264
11/03/2014 24.89 25.16 24.67 24.75 101,707
10/31/2014 24.88 25 24.74 24.8 190,234
10/30/2014 24.45 24.92 24.07 24.7 121,650
10/29/2014 24.57 24.68 24.24 24.5 136,418
10/28/2014 24 24.54 23.64 24.49 144,638
10/27/2014 23.65 23.95 23.39 23.95 38,319
10/24/2014 23.6 23.96 23.6 23.79 70,186
10/23/2014 23.59 23.8 23.33 23.49 83,665
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?