Indicators

Ameris Bancorp (NQ: ABCB )

49.82 +1.14 (+2.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	41.51	42.29	41.51	42.02	347,071	+0.37(+0.88%)
Sep 27, 2018	42.38	42.71	41.56	41.65	239,119	-0.74(-1.74%)
Sep 26, 2018	43.26	43.30	42.29	42.38	323,398	-0.78(-1.81%)
Sep 25, 2018	43.49	43.58	43.12	43.16	245,681	-0.37(-0.84%)
Sep 24, 2018	44.40	44.40	43.26	43.53	286,777	-0.87(-1.96%)
Sep 21, 2018	45.09	45.47	44.27	44.40	1,653,448	-0.69(-1.53%)
Sep 20, 2018	43.58	45.78	43.58	45.09	1,004,499	+1.70(+3.91%)
Sep 19, 2018	43.12	43.94	43.12	43.39	427,219	+0.28(+0.64%)
Sep 18, 2018	43.44	43.71	43.03	43.12	353,849	-0.23(-0.53%)
Sep 17, 2018	44.17	44.31	43.03	43.35	308,539	-0.78(-1.77%)
Sep 14, 2018	43.49	44.45	43.49	44.13	278,717	+0.64(+1.48%)
Sep 13, 2018	43.62	43.73	43.03	43.49	249,637	+0.09(+0.21%)
Sep 12, 2018	44.49	44.79	43.26	43.39	299,275	-1.19(-2.67%)
Sep 11, 2018	44.40	45.05	44.27	44.59	249,889	+0.05(+0.10%)
Sep 10, 2018	45.64	45.64	44.08	44.54	425,865	-1.01(-2.22%)
Sep 07, 2018	45.60	45.64	45.18	45.55	220,837	+0.14(+0.30%)
Sep 06, 2018	45.64	45.87	45.39	45.41	198,037	-0.37(-0.80%)
Sep 05, 2018	45.50	46.33	45.41	45.78	212,640	+0.05(+0.10%)

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.