Indicators

Ameris Bancorp (NQ: ABCB )

49.85 -0.22 (-0.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	36.33	36.73	35.72	36.35	4,900,862	+0.23(+0.64%)
Jun 27, 2019	35.49	36.13	35.49	36.12	461,367	+0.64(+1.80%)
Jun 26, 2019	35.06	35.68	34.82	35.48	432,191	+0.45(+1.29%)
Jun 25, 2019	34.99	35.18	34.43	35.02	253,202	+0.13(+0.37%)
Jun 24, 2019	34.96	35.18	34.56	34.89	257,024	-0.03(-0.08%)
Jun 21, 2019	34.81	35.42	34.66	34.92	785,777	-0.19(-0.55%)
Jun 20, 2019	35.59	35.59	34.33	35.12	280,317	-0.21(-0.60%)
Jun 19, 2019	35.39	35.97	35.19	35.33	338,371	+0.00(+0.00%)
Jun 18, 2019	34.90	35.91	34.90	35.33	502,675	+0.36(+1.03%)
Jun 17, 2019	35.38	35.68	34.85	34.97	270,433	-0.44(-1.25%)
Jun 14, 2019	35.27	35.55	34.80	35.41	208,308	+0.14(+0.39%)
Jun 13, 2019	35.10	35.32	34.69	35.27	264,509	+0.35(+1.01%)
Jun 12, 2019	35.15	35.27	34.84	34.92	322,612	-0.21(-0.61%)
Jun 11, 2019	34.72	35.22	34.57	35.13	390,888	+0.72(+2.10%)
Jun 10, 2019	34.14	34.94	33.89	34.41	281,102	+0.57(+1.70%)
Jun 07, 2019	34.07	34.23	33.80	33.84	151,772	-0.30(-0.87%)
Jun 06, 2019	34.23	34.24	33.61	34.14	181,200	-0.12(-0.35%)
Jun 05, 2019	34.42	34.62	33.59	34.26	298,647	-0.20(-0.59%)
Jun 04, 2019	33.76	34.51	33.69	34.46	282,408	+1.25(+3.76%)

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.