ABCB

Historical Stock Prices

$22.89
*  
0.05
0.22%
Get ABCB Alerts
*Delayed - data as of Aug. 29, 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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
07/30/2014 21.4 21.78 21.25 21.76 133,179
07/29/2014 21.05 21.32 21.05 21.26 60,703
07/28/2014 21.15 21.235 21 21 49,416
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
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?