Indicators

Ameris Bancorp (NQ: ABCB )

50.24 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	45.13	46.22	44.55	46.12	377,992	+0.92(+2.03%)
Jul 28, 2022	44.42	45.24	44.03	45.20	524,880	+0.57(+1.27%)
Jul 27, 2022	41.94	45.03	41.83	44.64	665,575	+2.79(+6.67%)
Jul 26, 2022	42.12	42.52	41.44	41.85	306,458	-0.42(-0.99%)
Jul 25, 2022	41.52	42.40	41.32	42.27	292,536	+1.07(+2.60%)
Jul 22, 2022	41.37	41.85	40.69	41.20	254,484	-0.28(-0.68%)
Jul 21, 2022	41.27	41.83	40.74	41.48	205,935	+0.03(+0.07%)
Jul 20, 2022	40.78	41.48	39.52	41.45	294,981	+0.36(+0.88%)
Jul 19, 2022	40.40	41.42	39.88	41.09	312,522	+1.45(+3.67%)
Jul 18, 2022	39.98	40.60	39.30	39.64	306,938	+0.11(+0.27%)
Jul 15, 2022	38.86	39.84	38.18	39.53	331,216	+1.63(+4.30%)
Jul 14, 2022	38.04	38.27	37.28	37.90	313,388	-0.99(-2.56%)
Jul 13, 2022	39.82	39.82	38.85	38.89	262,204	-1.03(-2.59%)
Jul 12, 2022	39.32	40.51	39.27	39.93	317,668	+0.23(+0.59%)
Jul 11, 2022	39.75	40.05	39.35	39.69	552,368	-0.51(-1.26%)
Jul 08, 2022	40.50	40.50	39.63	40.20	535,343	-0.03(-0.07%)
Jul 07, 2022	40.46	40.78	40.05	40.23	308,301	+0.06(+0.15%)
Jul 06, 2022	39.93	40.53	39.56	40.17	491,571	-0.04(-0.10%)
Jul 05, 2022	39.09	40.24	38.57	40.21	523,588	+0.38(+0.96%)

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.