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: 1 Year, From 29-AUG-2013 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
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
04/24/2014 22.61 22.6999 22.2 22.23 48,732
04/23/2014 22.26 22.95 22.16 22.6 99,404
04/22/2014 22.19 22.7 22.13 22.48 69,167
04/21/2014 22.28 22.54 22.05 22.24 31,123
04/17/2014 22.3 22.4 22.15 22.26 47,438
04/16/2014 22.59 22.742 22.09 22.35 46,555
04/15/2014 22.46 22.742 21.95 22.35 40,798
04/14/2014 22.65 22.82 22.16 22.45 86,851
04/11/2014 22.31 22.6875 22.28 22.43 66,612
04/10/2014 23.11 23.246 22.39 22.56 88,797
04/09/2014 23.15 23.3 22.95 23.18 58,572
04/08/2014 23.04 23.68 23 23.11 56,178
04/07/2014 23.41 23.726 23.01 23.09 61,487
04/04/2014 24 24.05 23.37 23.44 188,533
04/03/2014 23.97 23.97 23.77 23.9 43,584
04/02/2014 23.7 23.9225 23.51 23.88 74,707
04/01/2014 23.34 23.87 23.13 23.75 146,066
03/31/2014 23.16 23.58 22.91 23.3 97,271
03/28/2014 23.35 23.75 23.03 23.1 91,377
03/27/2014 23.46 23.75 23.25 23.4 65,545
03/26/2014 23.77 23.81 23.4 23.4 104,097
03/25/2014 23.8 23.9 23.702 23.73 138,028
03/24/2014 23.79 23.9199 23.5 23.77 68,556
03/21/2014 24 24 23.475 23.75 235,389
03/20/2014 23.78 24.04 23.75 23.93 63,336
03/19/2014 23.9 24.01 23.562 23.88 88,484
03/18/2014 23.98 24.22 23.197 24 110,924
03/17/2014 23.76 24.07 23.56 23.93 89,854
03/14/2014 23.38 23.95 22.659 23.68 73,369
03/13/2014 23.54 23.665 22.854 23.52 95,862
03/12/2014 22.9 23.8 22.89 23.47 116,609
03/11/2014 21.52 23.08 21.222 22.96 279,579
03/10/2014 21.48 21.73 21.13 21.56 39,554
03/07/2014 21.59 21.62 21.246 21.59 74,114
03/06/2014 21.23 21.57 21.15 21.39 55,359
03/05/2014 21.2 21.36 21.039 21.24 57,724
03/04/2014 20.91 21.62 20.88 21.29 120,976
03/03/2014 20.78 21.066 20.45 20.66 81,772
02/28/2014 20.94 21.33 20.87 21.04 83,507
02/27/2014 20.71 20.93 20.5 20.88 42,500
02/26/2014 20.57 20.96 20.41 20.8 53,671
02/25/2014 20.4 20.53 20.34 20.49 87,977
02/24/2014 20.2 20.6 20.2 20.34 84,912
02/21/2014 20.34 20.47 20.15 20.2 101,341
02/20/2014 20.15 20.47 20.15 20.23 40,519
02/19/2014 20.23 20.37 20.14 20.15 99,245
02/18/2014 20.14 20.63 20.09 20.34 61,277
02/14/2014 20.2 20.29 19.91 20.09 47,016
02/13/2014 19.88 20.47 19.418 20.19 95,572
02/12/2014 20.19 20.44 19.85 19.99 81,272
02/11/2014 20.03 20.43 19.902 20.24 121,113
02/10/2014 19.94 20.24 19.53 20.1 108,580
02/07/2014 20.15 20.2375 19.87 20 122,407
02/06/2014 19.79 20.195 19.77 20.04 129,116
02/05/2014 20.1 20.32 19.81 19.86 94,807
02/04/2014 20.35 20.6575 20 20.17 181,784
02/03/2014 20.42 20.7125 20.09 20.19 209,753
01/31/2014 20.11 20.59 20.11 20.47 218,816
01/30/2014 20.04 20.78 20.03 20.5 147,946
01/29/2014 20.25 20.5 19.75 19.92 120,402
01/28/2014 20.18 20.44 20.01 20.38 88,639
01/27/2014 21.47 21.47 19.9385 20.21 123,042
01/24/2014 20.64 20.69 20.1 20.38 373,156
01/23/2014 20.71 21.055 20.4265 20.97 57,408
01/22/2014 21.09 21.2 20.71 20.81 86,889
01/21/2014 20.85 21.23 20.69 21.01 68,707
01/17/2014 20.25 20.9126 20.25 20.72 75,528
01/16/2014 20.65 20.65 19.78 20.32 107,853
01/15/2014 20.58 21.09 20.58 20.63 60,681
01/14/2014 20.35 20.78 20.35 20.64 145,027
01/13/2014 20.45 20.9039 20.26 20.29 101,477
01/10/2014 20.61 20.765 19.7 20.54 132,454
01/09/2014 20.68 20.72 20.36 20.55 39,332
01/08/2014 20.94 21.01 20.52 20.58 114,903
01/07/2014 21.02 21.44 20.65 21.02 17,283
01/06/2014 20.81 21.06 20.7 20.9 62,844
01/03/2014 20.9 20.9807 20.5 20.78 75,835
01/02/2014 20.9 21 20.6 20.89 110,566
12/31/2013 21.31 21.76 20.8 21.11 61,631
12/30/2013 21.29 21.55 21.01 21.24 88,103
12/27/2013 21.51 21.58 21.061 21.38 37,883
12/26/2013 21.53 21.6 21.23 21.42 27,582
12/24/2013 21.9075 21.9075 21.23 21.39 22,637
12/23/2013 20.91 22.48 20.91 21.07 86,045
12/20/2013 20.1 21.02 19.77 20.83 192,491
12/19/2013 20.3 20.4 19.96 20 43,225
12/18/2013 20.08 20.39 19.71 20.35 47,598
12/17/2013 20.29 20.29 19.578 20.02 43,473
12/16/2013 20.12 20.44 19.62 20.34 66,718
12/13/2013 20.12 20.17 19.8 20.1 39,990
12/12/2013 19.99 20.38 19.99 20.03 44,276
12/11/2013 20.14 20.21 19.87 20.03 66,106
12/10/2013 20.12 20.37 20 20.1 58,356
12/09/2013 20.13 20.36 19.95 20.21 56,569
12/06/2013 20.03 20.77 20.02 20.13 59,935
12/05/2013 19.77 20.01 19.592 19.81 32,913
12/04/2013 19.96 20.33 19.57 19.81 52,579
12/03/2013 20.07 20.5 19.96 20.06 37,205
12/02/2013 20.4 20.71 20.05 20.16 60,277
11/29/2013 20.7 20.799 20.43 20.47 27,491
11/27/2013 20.12 20.58 20.12 20.55 47,287
11/26/2013 19.9 20.25 19.73 20.15 54,548
11/25/2013 19.86 20 19.64 19.93 118,047
11/22/2013 19.64 19.95 19.33 19.86 48,814
11/21/2013 19.25 19.78 19.215 19.57 55,711
11/20/2013 19.17 19.399 17.8 19.17 77,164
11/19/2013 19.26 19.87 18.212 19.22 47,990
11/18/2013 19.5 19.9196 19.27 19.31 58,490
11/15/2013 19.49 19.49 19.2 19.47 62,165
11/14/2013 19.39 19.41 19.15 19.38 71,120
11/13/2013 18.78 19.35 18.72 19.35 45,237
11/12/2013 18.88 19.02 18.61 18.86 34,711
11/11/2013 18.84 19.4 18.68 19 215,664
11/08/2013 18.52 19 18.52 18.81 168,491
11/07/2013 18.87 18.87 18.54 18.54 55,642
11/06/2013 18.48 18.89 17.99 18.78 45,489
11/05/2013 17.79 18.49 17.674 18.3 97,116
11/04/2013 17.99 18.09 17.776 17.84 72,322
11/01/2013 18.24 18.49 17.851 17.99 126,715
10/31/2013 18.81 18.81 18.29 18.3 68,902
10/30/2013 19 19 18.77 18.84 86,615
10/29/2013 18.82 19 18.61 19 114,372
10/28/2013 17.9 18.9 17.895 18.75 314,802
10/25/2013 17.95 18.03 17.83 17.9 379,516
10/24/2013 17.9 18.2 17.85 17.93 450,000
10/23/2013 17.92 18 17.89 17.9 178,025
10/22/2013 17.95 18.06 17.95 17.985 233,281
10/21/2013 17.84 18.07 17.84 17.89 96,401
10/18/2013 18 18 17.72 17.84 160,138
10/17/2013 17.84 17.98 17.75 17.9 67,575
10/16/2013 18 18.19 17.88 17.93 344,596
10/15/2013 17.99 18.14 17.82 17.85 115,815
10/14/2013 18 18.2 18 18.1 55,492
10/11/2013 17.8 18.11 17.52 18.03 121,300
10/10/2013 17.72 18 17.69 17.9 85,912
10/09/2013 17.78 17.95 17.54 17.69 85,248
10/08/2013 17.95 17.97 17.56 17.76 25,349
10/07/2013 18.01 18.15 17.9 17.9 20,066
10/04/2013 17.81 18.2 17.81 18.18 18,735
10/03/2013 18.2 18.2 17.81 17.86 126,107
10/02/2013 18.38 18.565 18.08 18.23 107,791
10/01/2013 18.35 18.74 18.35 18.51 46,401
09/30/2013 18.46 18.51 18.15 18.38 96,743
09/27/2013 18.62 18.95 18.57 18.63 29,185
09/26/2013 18.87 18.98 18.66 18.78 39,028
09/25/2013 18.064 19.04 18.0101 18.82 61,994
09/24/2013 18.95 19.09 18.6505 18.91 427,360
09/23/2013 18.86 18.97 18.7425 18.94 51,611
09/20/2013 19 19.02 18.87 18.91 125,687
09/19/2013 19.1 19.17 18.64 19.01 32,557
09/18/2013 19.21 19.25 18.96 19.1 29,718
09/17/2013 19.1 19.22 18.98 19.16 38,157
09/16/2013 19.11 19.19 19.05 19.1 37,048
09/13/2013 18.93 19.04 18.68 18.915 14,679
09/12/2013 19.21 19.29 18.8 18.82 15,358
09/11/2013 19.16 19.34 18.9 19.17 31,197
09/10/2013 19.5 19.5 19.15 19.26 50,500
09/09/2013 19.1 19.44 19.1 19.34 37,700
09/06/2013 19.34 19.34 18.62 19.21 25,559
09/05/2013 19.08 19.49 18.614 19.21 26,972
09/04/2013 19.23 19.39 18.97 19.03 40,039
09/03/2013 19.5 19.74 19.05 19.26 54,376
08/30/2013 19.46 19.64 19.13 19.16 118,576
08/29/2013 19.52 19.8399 19.4 19.55 48,597
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?