ABCB

Historical Stock Prices

$24.8
*  
0.10
0.4%
Get ABCB Alerts
*Delayed - data as of Oct. 31, 2014  -  Find a broker to begin trading ABCB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 31-JUL-2014 TO 31-OCT-2014

Date Open High Low Close / Last Volume
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
10/22/2014 24.14 24.23 23.37 23.41 98,961
10/21/2014 24 24.25 23.5824 24.2 117,750
10/20/2014 23.73 23.99 23.6 23.99 124,467
10/17/2014 24 24 23.1001 23.75 202,447
10/16/2014 23.26 24 22.62 23.84 194,313
10/15/2014 23.36 23.53 23.09 23.51 116,687
10/14/2014 23 23.75 22.98 23.72 150,880
10/13/2014 22.35 23 22.35 22.9 72,888
10/10/2014 22.05 22.9 22.04 22.34 73,638
10/09/2014 22.69 22.69 22.07 22.18 54,315
10/08/2014 22.22 22.84 21.92 22.69 250,041
10/07/2014 22.2 22.42 22.12 22.3 67,178
10/06/2014 22.43 22.488 22.28 22.37 59,056
10/03/2014 22.6 22.6 22.26 22.41 95,763
10/02/2014 21.89 22.5 21.89 22.39 108,480
10/01/2014 21.9 22.11 21.76 21.95 178,948
09/30/2014 22.01 22.12 21.92 21.95 153,370
09/29/2014 21.98 22.14 21.9 22.06 90,844
09/26/2014 21.88 22.28 21.82 22.21 93,418
09/25/2014 21.99 22.05 21.67 21.92 69,050
09/24/2014 21.99 22.23 21.96 22.1 62,559
09/23/2014 21.88 22.15 21.8236 21.99 83,244
09/22/2014 22.19 22.36 21.84 21.91 49,400
09/19/2014 22.92 23.1 22.23 22.32 154,704
09/18/2014 22.92 23 22.75 22.89 26,283
09/17/2014 22.66 22.92 22.51 22.67 57,690
09/16/2014 22.77 22.83 22.5 22.7 94,334
09/15/2014 23.06 23.06 22.58 22.77 60,723
09/12/2014 23.12 23.31 22.73 23 49,823
09/11/2014 23.02 23.33 23.02 23.26 60,239
09/10/2014 22.79 23.13 22.78 23.08 46,053
09/09/2014 22.8 22.9199 22.53 22.72 58,538
09/08/2014 22.64 22.88 22.57 22.88 70,784
09/05/2014 22.59 22.8 22.49 22.72 63,374
09/04/2014 22.86 23.06 22.68 22.72 58,549
09/03/2014 23.18 23.3 22.815 22.86 42,489
09/02/2014 22.9 23.32 22.81 23.15 58,484
08/29/2014 22.85 22.97 22.62 22.89 40,769
08/28/2014 23.33 23.48 22.82 22.84 45,787
08/27/2014 23.77 23.77 23.37 23.47 100,547
08/26/2014 24 24.19 23.56 23.83 163,232
08/25/2014 23.41 24.25 23.41 24.04 160,836
08/22/2014 23.02 23.45 22.93 23.34 160,776
08/21/2014 22.34 23.09 22.09 23.06 193,385
08/20/2014 22.63 22.67 22.28 22.36 41,415
08/19/2014 22.65 22.77 22.39 22.74 110,777
08/18/2014 22.5 22.7838 22.5 22.72 127,127
08/15/2014 22.49 22.49 22.14 22.34 117,695
08/14/2014 22.2 22.37 22.18 22.25 106,573
08/13/2014 22.15 22.38 22.12 22.21 100,033
08/12/2014 22.15 22.23 22.038 22.12 102,393
08/11/2014 21.89 22.25 21.81 22.15 174,941
08/08/2014 21.58 21.86 21.58 21.86 91,398
08/07/2014 21.75 21.82 21.39 21.61 60,012
08/06/2014 21.61 21.94 21.61 21.75 69,261
08/05/2014 21.47 21.88 21.47 21.71 58,303
08/04/2014 21.78 21.78 21.38 21.62 107,877
08/01/2014 21.92 22.08 21.48 21.64 110,778
07/31/2014 21.47 21.95 21.47 21.84 239,088
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?