Indicators

Ameris Bancorp (NQ: ABCB )

50.35 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	16.11	16.25	15.41	15.54	49,456	-0.56(-3.47%)
Sep 27, 2007	16.17	16.17	15.82	16.10	14,582	-0.02(-0.11%)
Sep 26, 2007	16.33	16.37	15.97	16.11	30,549	-0.16(-1.00%)
Sep 25, 2007	16.45	16.65	16.23	16.28	15,649	-0.30(-1.81%)
Sep 24, 2007	16.51	16.98	16.45	16.58	24,972	+0.03(+0.21%)
Sep 21, 2007	16.97	17.03	16.42	16.54	84,673	-0.24(-1.43%)
Sep 20, 2007	17.17	17.17	16.43	16.78	50,611	-0.40(-2.30%)
Sep 19, 2007	16.27	17.18	16.10	17.18	69,484	+1.06(+6.56%)
Sep 18, 2007	15.56	16.13	15.37	16.12	85,656	+0.68(+4.40%)
Sep 17, 2007	15.45	15.57	15.31	15.44	19,405	-0.09(-0.55%)
Sep 14, 2007	15.74	15.81	15.38	15.53	88,254	-0.36(-2.27%)
Sep 13, 2007	15.51	16.17	15.41	15.89	45,314	+0.28(+1.82%)
Sep 12, 2007	16.29	16.29	15.56	15.61	61,127	-0.69(-4.22%)
Sep 11, 2007	16.42	16.49	16.20	16.29	37,375	-0.17(-1.04%)
Sep 10, 2007	16.78	16.97	15.93	16.47	37,496	-0.25(-1.49%)
Sep 07, 2007	17.42	17.42	16.62	16.72	39,243	-0.92(-5.21%)
Sep 06, 2007	16.81	17.74	16.62	17.64	49,009	+0.84(+5.02%)
Sep 05, 2007	17.31	17.37	16.66	16.79	34,882	-0.59(-3.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.