ABCB

Ameris Bancorp Historical Stock Prices

$21
*  
0.18
0.85%
Get ABCB Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading ABCB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ABCB After Hours
 
 
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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  21.15  21.235  21  21 51,105
07/25/2014 21.45 21.45 21.03 21.18 70,084
07/24/2014 21.29 21.53 21.02 21.06 48,399
07/23/2014 21.37 21.98 21.25 21.32 33,538
07/22/2014 21.11 21.56 21.07 21.19 26,485
07/21/2014 21.07 21.28 20.9 21.03 49,789
07/18/2014 20.85 21.35 20.85 21.15 69,658
07/17/2014 21 21.14 21 21.03 72,255
07/16/2014 21.41 21.58 21.05 21.1 43,285
07/15/2014 21.27 21.43 21.09 21.21 46,150
07/14/2014 21.69 21.69 21.33 21.5 44,345
07/11/2014 21.42 21.58 21.2 21.42 23,682
07/10/2014 21.47 21.72 21.12 21.52 46,206
07/09/2014 22.07 22.19 21.8 21.82 14,284
07/08/2014 22.08 22.08 21.59 21.83 46,397
07/07/2014 22.26 22.26 21.94 22.06 43,226
07/03/2014 22.07 22.43 22.07 22.42 32,323
07/02/2014 22.12 22.3 21.89 21.99 66,731
07/01/2014 21.6 22.39 21.6 22.09 70,771
06/30/2014 21.6 21.65 21.363 21.56 35,573
06/27/2014 21.3 21.68 21.27 21.58 171,967
06/26/2014 21.502 21.5885 21.17 21.48 22,447
06/25/2014 20.85 21.58 20.68 21.45 98,170
06/24/2014 21.19 21.51 20.96 21 56,073
06/23/2014 21.61 21.61 21.27 21.28 81,962
06/20/2014 21.87 21.88 21.53 21.63 103,017
06/19/2014 21.8 21.8 21.52 21.7 32,326
06/18/2014 21.79 21.8 21.51 21.75 25,202
06/17/2014 21.35 21.93 21.35 21.82 38,949
06/16/2014 21.52 21.55 21.072 21.29 70,363
06/13/2014 21.81 22.03 21.43 21.52 28,812
06/12/2014 21.75 21.97 21.372 21.68 29,725
06/11/2014 21.95 22.03 21.352 21.87 38,620
06/10/2014 22.25 22.25 21.84 22.08 29,308
06/09/2014 21.94 22.435 21.612 22.29 39,398
06/06/2014 21.68 22 21.334 21.88 45,693
06/05/2014 20.98 21.67 20.76 21.67 45,758
06/04/2014 21 21.34 20.8775 21.02 30,159
06/03/2014 20.95 21.31 20.87 21.09 80,109
06/02/2014 20.99 21.45 20.58 21.11 82,714
05/30/2014 21.12 21.3 20.91 21.01 56,121
05/29/2014 21.12 21.15 20.62 21.06 47,493
05/28/2014 21.22 21.22 20.91 21.01 41,280
05/27/2014 21 21.5 21 21.31 46,347
05/23/2014 20.67 20.97 20.67 20.9 50,511
05/22/2014 20.35 20.84 20.35 20.62 158,510
05/21/2014 20.07 20.54 20.07 20.36 181,337
05/20/2014 19.8 19.98 19.5 19.88 124,700
05/19/2014 19.62 20.2 19.45 20.05 53,371
05/16/2014 19.84 19.9 19.61 19.73 88,063
05/15/2014 20.16 20.19 19.77 19.89 178,035
05/14/2014 20.76 20.76 20.3 20.34 148,308
05/13/2014 21.01 21.05 20.82 20.85 99,041
05/12/2014 20.71 21.22 20.506 20.98 62,571
05/09/2014 20.04 20.71 20.04 20.62 102,613
05/08/2014 20.23 20.493 19.99 20.2 148,436
05/07/2014 20.15 20.51 19.87 20.22 164,838
05/06/2014 20.76 20.97 20.03 20.04 145,720
05/05/2014 20.89 20.99 20.554 20.89 62,174
05/02/2014 21.08 21.5 20.853 21.09 76,628
05/01/2014 21.17 21.28 20.62 20.97 102,620
04/30/2014 21.78 21.885 21.135 21.27 171,609
04/29/2014 22.05 22.44 21.72 21.78 81,198
04/28/2014 21.79 22 21.46 21.9 71,073
04/25/2014 22.1 22.48 21.67 21.78 77,527
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?