Indicators

Ameris Bancorp (NQ: ABCB )

49.63 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	43.60	44.33	43.60	43.78	275,626	+0.09(+0.21%)
Sep 28, 2017	43.32	44.28	43.00	43.69	466,655	+0.78(+1.81%)
Sep 27, 2017	41.78	43.37	41.69	42.91	301,587	+1.55(+3.74%)
Sep 26, 2017	41.14	41.46	40.77	41.37	183,073	+0.27(+0.66%)
Sep 25, 2017	41.23	41.55	40.82	41.09	172,242	-0.23(-0.55%)
Sep 22, 2017	41.64	41.73	41.23	41.32	206,304	-0.36(-0.87%)
Sep 21, 2017	41.00	41.82	41.00	41.69	202,769	+0.64(+1.55%)
Sep 20, 2017		41.18	39.73	41.05	168,039	+1.00(+2.50%)
Sep 19, 2017	39.77	40.18	39.68	40.05	113,553	+0.18(+0.46%)
Sep 18, 2017	39.55	39.96	39.46	39.86	134,747	+0.41(+1.04%)
Sep 15, 2017	39.32	39.57	38.86	39.46	527,273	+0.14(+0.35%)
Sep 14, 2017	39.59	39.82	39.18	39.32	75,049	-0.32(-0.80%)
Sep 13, 2017	39.32	39.86	39.23	39.64	133,308	+0.27(+0.69%)
Sep 12, 2017	39.23	39.50	37.36	39.36	256,714	+0.32(+0.82%)
Sep 11, 2017	38.59	39.23	38.59	39.05	127,908	+0.86(+2.26%)
Sep 08, 2017	37.86	38.73	37.54	38.18	142,768	+0.50(+1.33%)
Sep 07, 2017	38.91	38.91	37.50	37.68	98,662	-1.27(-3.27%)
Sep 06, 2017	39.91	39.91	38.91	38.95	122,466	-0.50(-1.27%)
Sep 05, 2017		40.73	39.43	39.46	305,047	-1.27(-3.13%)

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.