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 (%)
May 29, 2015	22.53	22.76	22.17	22.51	129,653	-0.05(-0.24%)
May 28, 2015	22.48	22.76	22.33	22.57	80,419	-0.03(-0.12%)
May 27, 2015	22.56	22.76	22.15	22.59	237,223	+0.04(+0.20%)
May 26, 2015	22.71	22.86	22.49	22.55	133,443	-0.25(-1.10%)
May 22, 2015	23.10	22.80	22.80	22.80	80,446	-0.32(-1.39%)
May 21, 2015	23.27	23.27	22.91	23.12	101,852	-0.01(-0.04%)
May 20, 2015	22.88	23.35	22.74	23.13	265,250	+0.24(+1.05%)
May 19, 2015	22.67	22.94	22.61	22.89	93,858	+0.17(+0.75%)
May 18, 2015	22.30	22.87	22.30	22.72	67,466	+0.38(+1.72%)
May 15, 2015	22.61	22.77	22.18	22.34	56,003	-0.29(-1.30%)
May 14, 2015	22.58	22.82	22.43	22.63	52,362	+0.12(+0.52%)
May 13, 2015	22.39	22.60	22.22	22.51	57,727	+0.15(+0.68%)
May 12, 2015	22.39	22.49	22.39	22.36	83,834	-0.18(-0.79%)
May 11, 2015	22.37	22.68	22.37	22.54	57,090	+0.07(+0.32%)
May 08, 2015	22.67	22.76	22.41	22.47	91,463	+0.00(+0.00%)
May 07, 2015	22.08	22.54	21.85	22.47	116,619	+0.33(+1.49%)
May 06, 2015	22.13	22.34	21.84	22.14	63,256	+0.01(+0.04%)
May 05, 2015	22.08	22.25	21.83	22.13	446,865	-0.08(-0.36%)
May 04, 2015	22.22	22.89	22.00	22.21	180,691	+0.11(+0.49%)

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.