Ameris Bancorp (ABCB)

16.44 +0.00  +0.00%  May 21, 5:01PM
Add to Watchlists Create an Alert

Ameris Bancorp Price:

16.44 for May 21, 2013
View Full Chart

Ameris Bancorp Price Chart

    Ameris Bancorp Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 184   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 20, 2013 16.30 16.45 16.12 16.44 17589.00
    May 17, 2013 16.20 16.45 16.13 16.33 32961.00
    May 16, 2013 15.96 16.15 15.87 16.13 22430.00
    May 15, 2013 15.74 16.05 15.71 16.00 99309.00
    May 14, 2013 15.48 15.85 15.48 15.78 46685.00
    May 13, 2013 15.31 15.63 15.31 15.51 98945.00
    May 10, 2013 15.50 15.50 15.16 15.38 35901.00
    May 9, 2013 15.61 15.80 15.50 15.51 56266.00
    May 8, 2013 15.48 15.74 15.45 15.59 37635.00
    May 7, 2013 15.18 15.65 15.15 15.57 87589.00
    May 6, 2013 14.95 15.38 14.93 15.16 83170.00
    May 3, 2013 14.30 15.04 14.30 14.95 170995.0
    May 2, 2013 13.90 14.25 13.84 14.08 458161.0
    May 1, 2013 13.78 13.81 13.23 13.32 110093.0
    April 30, 2013 13.80 13.96 13.67 13.87 13522.00
    April 29, 2013 13.89 13.99 13.58 13.78 17861.00
    April 26, 2013 14.02 14.02 13.72 13.79 23178.00
    April 25, 2013 13.94 14.17 13.94 14.04 7292.00
    April 24, 2013 13.93 13.99 13.70 13.88 12445.00
    April 23, 2013 13.55 14.00 13.52 14.00 26629.00
    April 22, 2013 13.41 13.56 13.03 13.40 14248.00
    April 19, 2013 13.14 13.47 13.14 13.45 21180.00
    April 18, 2013 13.35 13.78 13.05 13.16 37404.00
    April 17, 2013 13.42 13.42 13.12 13.29 45200.00
    April 16, 2013 13.56 13.67 13.36 13.56 47177.00

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More