Indicators

Ameris Bancorp (NQ: ABCB )

47.88 +0.37 (+0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	48.33	48.87	47.70	47.88	474,982	+0.37(+0.78%)
Apr 25, 2024	47.56	47.84	46.74	47.51	250,979	-0.74(-1.53%)
Apr 24, 2024	47.28	48.44	47.26	48.25	314,760	+0.39(+0.81%)
Apr 23, 2024	46.84	48.12	46.70	47.86	215,745	+1.09(+2.33%)
Apr 22, 2024	46.32	47.22	46.12	46.77	238,883	+0.49(+1.06%)
Apr 19, 2024	44.56	46.33	44.30	46.28	295,641	+1.49(+3.33%)
Apr 18, 2024	44.48	45.20	44.43	44.79	278,023	+0.28(+0.63%)
Apr 17, 2024	44.67	45.17	44.43	44.51	205,904	+0.07(+0.16%)
Apr 16, 2024	44.78	44.84	44.23	44.44	155,588	-0.61(-1.35%)
Apr 15, 2024	45.33	45.82	44.57	45.05	251,889	-0.11(-0.24%)
Apr 12, 2024	44.72	45.24	44.64	45.16	213,831	-0.20(-0.44%)
Apr 11, 2024	45.67	45.67	44.73	45.36	222,498	+0.07(+0.15%)
Apr 10, 2024	46.27	46.27	44.89	45.29	351,237	-2.43(-5.09%)
Apr 09, 2024	47.54	48.04	47.54	47.72	359,982	+0.15(+0.32%)
Apr 08, 2024	47.29	47.83	47.29	47.57	300,341	+0.54(+1.15%)
Apr 05, 2024	46.59	47.24	46.53	47.03	260,179	+0.15(+0.32%)
Apr 04, 2024	47.56	48.06	46.65	46.88	297,216	+0.12(+0.26%)
Apr 03, 2024	46.42	47.41	46.42	46.76	295,244	-0.06(-0.13%)
Apr 02, 2024	46.66	46.90	46.38	46.82	722,069	-0.60(-1.27%)

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.