Indicators

Ameris Bancorp (NQ: ABCB )

49.56 -0.29 (-0.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	17.16	17.24	17.11	17.24	10,862	+0.08(+0.45%)
Jul 28, 2005	17.11	17.16	17.03	17.16	6,828	+0.17(+1.01%)
Jul 27, 2005	16.89	17.09	16.74	16.99	7,613	+0.02(+0.10%)
Jul 26, 2005	16.90	17.08	16.71	16.97	7,805	+0.15(+0.87%)
Jul 25, 2005	17.24	17.24	16.83	16.83	7,536	-0.29(-1.71%)
Jul 22, 2005	16.86	17.12	16.83	17.12	6,218	+0.51(+3.06%)
Jul 21, 2005	16.93	16.94	16.49	16.61	7,508	-0.48(-2.82%)
Jul 20, 2005	16.54	17.24	16.38	17.09	11,791	+0.34(+2.06%)
Jul 19, 2005	16.66	16.75	16.43	16.75	5,233	+0.29(+1.78%)
Jul 18, 2005	16.57	16.81	16.25	16.46	19,447	-0.41(-2.40%)
Jul 15, 2005	16.37	16.87	16.15	16.86	9,643	+0.26(+1.56%)
Jul 14, 2005	17.24	17.24	16.60	16.60	7,132	-0.50(-2.92%)
Jul 13, 2005	17.46	17.46	17.01	17.10	7,564	-0.29(-1.68%)
Jul 12, 2005	17.24	17.52	17.21	17.40	51,630	+0.20(+1.15%)
Jul 11, 2005	16.25	17.24	16.07	17.20	17,782	+0.87(+5.33%)
Jul 08, 2005	15.95	16.38	15.66	16.33	18,383	+0.39(+2.43%)
Jul 07, 2005	15.40	15.94	15.40	15.94	5,511	+0.11(+0.71%)
Jul 06, 2005	15.93	15.95	15.83	15.83	11,891	-0.02(-0.11%)
Jul 05, 2005	15.42	15.84	15.42	15.84	19,720	+0.41(+2.62%)

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.