Indicators

Ameris Bancorp (NQ: ABCB )

47.48 -1.02 (-2.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	40.46	41.10	40.19	40.87	182,702	+0.32(+0.78%)
Jan 30, 2017	40.51	40.73	39.92	40.55	264,893	-0.32(-0.78%)
Jan 27, 2017	41.28	41.30	40.73	40.87	113,726	-0.50(-1.20%)
Jan 26, 2017	41.68	41.68	41.10	41.37	202,806	-0.18(-0.44%)
Jan 25, 2017	40.42	41.82	40.28	41.55	284,518	+1.40(+3.50%)
Jan 24, 2017	39.33	40.19	39.28	40.14	294,255	+1.00(+2.55%)
Jan 23, 2017	38.97	39.37	38.55	39.15	216,102	+0.00(+0.00%)
Jan 20, 2017	38.06	39.56	37.70	39.15	234,296	+0.86(+2.25%)
Jan 19, 2017	38.24	38.42	37.70	38.29	137,418	+0.14(+0.36%)
Jan 18, 2017	38.06	38.17	37.70	38.15	129,977	+0.36(+0.96%)
Jan 17, 2017	38.79	38.79	37.74	37.79	150,042	-1.40(-3.58%)
Jan 13, 2017		39.19	39.19	39.19	0	+0.00(+0.00%)
Jan 12, 2017	40.14	40.14	38.69	39.19	106,610	-1.18(-2.92%)
Jan 11, 2017	39.65	40.37	39.24	40.37	247,590	+0.77(+1.94%)
Jan 10, 2017	38.97	39.85	38.74	39.60	249,158	+0.73(+1.86%)
Jan 09, 2017	39.46	39.46	37.88	38.88	304,198	-1.09(-2.72%)
Jan 06, 2017	40.19	40.37	39.83	39.96	91,854	-0.09(-0.23%)
Jan 05, 2017	40.28	40.51	39.15	40.05	189,908	-0.41(-1.01%)
Jan 04, 2017	39.69	40.51	39.01	40.46	219,208	+0.86(+2.17%)

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.