Indicators

Ameris Bancorp (NQ: ABCB )

49.50 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	16.50	16.80	16.46	16.51	0	-0.13(-0.80%)
Sep 26, 2013	16.72	16.82	16.54	16.64	44,034	-0.04(-0.21%)
Sep 25, 2013	16.01	16.87	16.63	16.68	69,571	-0.08(-0.48%)
Sep 24, 2013	16.80	16.92	16.53	16.76	482,178	-0.03(-0.16%)
Sep 23, 2013	16.72	16.81	16.61	16.79	58,231	+0.03(+0.16%)
Sep 20, 2013	16.84	16.86	16.72	16.76	0	-0.09(-0.53%)
Sep 19, 2013	16.93	16.99	16.52	16.85	36,733	-0.08(-0.47%)
Sep 18, 2013	17.03	17.06	16.80	16.93	0	-0.05(-0.31%)
Sep 17, 2013	16.93	17.03	16.82	16.98	0	+0.05(+0.31%)
Sep 16, 2013	16.90	17.01	16.76	16.93	0	+0.16(+0.98%)
Sep 13, 2013	16.78	16.88	16.56	16.76	0	+0.08(+0.50%)
Sep 12, 2013	17.03	17.10	16.66	16.68	0	-0.31(-1.83%)
Sep 11, 2013	16.98	17.14	16.75	16.99	0	-0.08(-0.47%)
Sep 10, 2013	17.28	17.28	16.97	17.07	56,977	-0.07(-0.41%)
Sep 09, 2013	16.93	17.23	16.93	17.14	0	+0.12(+0.68%)
Sep 06, 2013	17.14	17.14	16.50	17.03	0	+0.00(+0.00%)
Sep 05, 2013	16.91	17.27	16.50	17.03	0	+0.16(+0.95%)
Sep 04, 2013	17.04	17.19	16.81	16.87	0	-0.20(-1.19%)

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.