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 (%)
Dec 29, 2017		44.05	44.05	44.05	0	-0.50(-1.13%)
Dec 28, 2017	44.33	44.78	44.05	44.56	123,182	+0.37(+0.83%)
Dec 27, 2017	44.33	44.56	43.87	44.19	163,625	-0.14(-0.31%)
Dec 26, 2017	44.83	44.92	44.24	44.33	85,239	-0.50(-1.12%)
Dec 22, 2017	45.10	45.10	44.56	44.83	121,378	-0.09(-0.20%)
Dec 21, 2017	44.69	45.10	43.96	44.92	155,696	+0.23(+0.51%)
Dec 20, 2017	45.19	45.24	44.10	44.69	249,933	-0.09(-0.20%)
Dec 19, 2017	45.15	45.24	44.56	44.78	253,809	-0.32(-0.71%)
Dec 18, 2017	44.37	45.10	44.37	45.10	289,785	+1.05(+2.38%)
Dec 15, 2017	42.41	44.10	42.39	44.05	1,151,995	+1.78(+4.21%)
Dec 14, 2017	43.14	43.51	42.14	42.28	240,256	-0.78(-1.80%)
Dec 13, 2017	42.91	43.73	42.87	43.05	238,565	+0.18(+0.43%)
Dec 12, 2017	42.50	43.19	42.50	42.87	234,858	+0.41(+0.97%)
Dec 11, 2017	42.96	43.05	42.32	42.46	154,856	-0.46(-1.06%)
Dec 08, 2017	43.69	43.69	42.91	42.91	161,153	-0.50(-1.16%)
Dec 07, 2017	44.05	44.28	43.32	43.42	199,239	-0.73(-1.65%)
Dec 06, 2017	44.87	44.97	44.05	44.15	159,192	-0.82(-1.83%)
Dec 05, 2017	45.88	45.97	44.97	44.97	264,962	-0.73(-1.60%)
Dec 04, 2017	46.15	46.52	45.47	45.70	280,502	+0.32(+0.70%)

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.