ABCB

Ameris Bancorp Historical Stock Prices

$26.245
*  
0.045
0.17%
Get ABCB Alerts
*Delayed - data as of Feb. 27, 2015 11:40 ET  -  Find a broker to begin trading ABCB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ABCB Real Time
 
 
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: 1 Year, From 26-FEB-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
11:40  26.23  26.35  26.16  26.245 43,155
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
11/28/2014 25.78 25.87 25.13 25.15 55,546
11/26/2014 25.85 25.85 25.24 25.71 199,774
11/25/2014 25.73 25.94 25.34 25.8 205,875
11/24/2014 25.48 25.86 25.3 25.75 149,360
11/21/2014 25.59 25.824 24.98 25.3 222,346
11/20/2014 25.2 25.5 25.14 25.34 109,332
11/19/2014 25.595 25.62 25.11 25.26 68,304
11/18/2014 25.7 25.9 25.59 25.64 58,093
11/17/2014 25.7 25.85 25.53 25.64 64,671
11/14/2014 25.98 26.1574 25.65 25.7 120,746
11/13/2014 26.4 26.4 25.91 25.96 73,189
11/12/2014 26.08 26.53 26.07 26.48 169,822
11/11/2014 25.74 26.22 25.66 26.08 166,099
11/10/2014 26.51 26.74 25.53 25.55 215,160
11/07/2014 24.75 25.33 24.67 25.26 106,900
11/06/2014 24.74 24.94 24.74 24.85 50,826
11/05/2014 24.7 25.3599 24.61 24.7 127,902
11/04/2014 24.62 24.71 24.26 24.59 68,264
11/03/2014 24.89 25.16 24.67 24.75 101,707
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
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
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?