ABCB

Historical Stock Prices

$26.17
*  
0.12
0.46%
Get ABCB Alerts
*Delayed - data as of Feb. 27, 2015  -  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

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

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 26.23 26.35 26.05 26.17 155,988
02/26/2015 26.12 26.49 26.09 26.29 375,780
02/25/2015 26.171 26.32 26.14 26.2 99,465
02/24/2015 26.03 26.37 26.03 26.26 42,184
02/23/2015 25.85 26.09 25.54 26.04 60,752
02/20/2015 25.83 26.03 25.53 26 52,896
02/19/2015 25.84 25.99 25.7 25.76 27,879
02/18/2015 25.87 26.04 25.68 25.82 53,059
02/17/2015 25.7 26.05 25.53 25.99 57,092
02/13/2015 25.44 25.86 25.4004 25.75 77,974
02/12/2015 24.94 25.57 24.84 25.51 73,743
02/11/2015 24.98 25.2 24.78 24.86 59,995
02/10/2015 25.38 25.6899 24.86 25.1 83,837
02/09/2015 25.33 25.59 24.99 25.16 42,022
02/06/2015 25.15 25.63 25.15 25.46 94,063
02/05/2015 24.57 25.33 24.53 25.13 194,887
02/04/2015 25.01 25.32 24.8 24.89 183,765
02/03/2015 24.73 25.89 24.73 25.18 132,849
02/02/2015 24.25 24.74 24.12 24.58 103,698
01/30/2015 24.5 25 24.11 24.13 117,919
01/29/2015 22.75 24.91 22.75 24.69 260,755
01/28/2015 23.61 23.6399 22.71 22.75 78,303
01/27/2015 23.92 23.92 23.39 23.5 66,371
01/26/2015 24 24.32 23.59 24.3 46,843
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
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?