Indicators

Ameris Bancorp (NQ: ABCB )

49.71 -0.14 (-0.28%)

Streaming Delayed Price Updated: 1:16 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	29.13	29.29	28.54	29.21	422,711	+0.21(+0.73%)
Dec 28, 2018	28.51	29.43	28.13	29.00	617,534	+0.46(+1.62%)
Dec 27, 2018	28.50	29.39	27.55	28.54	813,179	-0.60(-2.05%)
Dec 26, 2018	27.99	29.18	27.57	29.14	503,835	+1.38(+4.97%)
Dec 24, 2018	28.06	28.69	27.72	27.76	293,667	-0.61(-2.14%)
Dec 21, 2018	28.75	29.27	28.08	28.36	1,354,135	-0.57(-1.97%)
Dec 20, 2018	29.25	29.51	28.51	28.93	731,888	-0.50(-1.69%)
Dec 19, 2018	30.08	30.78	29.11	29.43	1,094,159	-0.14(-0.47%)
Dec 18, 2018	29.06	29.83	28.64	29.57	1,537,478	+0.90(+3.14%)
Dec 17, 2018	29.42	30.44	28.24	28.67	1,708,679	-2.61(-8.35%)
Dec 14, 2018	31.77	32.27	31.20	31.28	344,244	-0.74(-2.30%)
Dec 13, 2018	33.48	33.48	31.82	32.01	422,322	-1.34(-4.02%)
Dec 12, 2018	33.60	33.78	33.01	33.36	244,146	+0.26(+0.78%)
Dec 11, 2018	34.22	34.52	32.97	33.10	321,843	-0.64(-1.91%)
Dec 10, 2018	34.45	34.76	33.25	33.74	274,901	-0.68(-1.98%)
Dec 07, 2018	35.25	36.68	34.05	34.42	387,532	-0.82(-2.32%)
Dec 06, 2018	35.21	35.86	34.66	35.24	396,720	-0.74(-2.07%)
Dec 04, 2018	39.26	39.45	35.94	35.99	448,332	-3.46(-8.76%)

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.