Indicators

Ameris Bancorp (NQ: ABCB )

49.36 -0.14 (-0.28%)

Streaming Delayed Price Updated: 12:29 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	30.97	31.08	30.54	30.67	225,599	-0.17(-0.55%)
Nov 27, 2015	30.27	30.88	30.17	30.84	91,651	+0.55(+1.81%)
Nov 25, 2015	30.14	30.29	30.29	30.29	157,175	+0.14(+0.48%)
Nov 24, 2015	30.38	30.72	30.06	30.15	176,333	-0.45(-1.47%)
Nov 23, 2015	30.46	30.70	30.42	30.60	231,558	+0.29(+0.95%)
Nov 20, 2015	30.17	30.47	29.78	30.31	364,529	+0.19(+0.63%)
Nov 19, 2015	29.69	30.19	29.53	30.12	185,007	+0.45(+1.51%)
Nov 18, 2015	29.57	29.69	29.12	29.68	176,855	+0.16(+0.55%)
Nov 17, 2015	29.16	29.83	29.11	29.51	257,248	+0.45(+1.54%)
Nov 16, 2015	28.80	29.22	28.11	29.07	223,148	+0.14(+0.50%)
Nov 13, 2015	29.42	29.65	28.71	28.92	162,577	-0.59(-2.01%)
Nov 12, 2015	29.64	29.92	29.32	29.51	151,513	-0.32(-1.08%)
Nov 11, 2015	30.33	30.47	29.74	29.84	106,949	-0.36(-1.19%)
Nov 10, 2015	30.02	30.49	29.96	30.20	156,967	+0.18(+0.60%)
Nov 09, 2015	29.98	30.12	29.72	30.02	229,807	-0.03(-0.09%)
Nov 06, 2015	28.82	30.04	28.82	30.04	346,079	+1.17(+4.04%)
Nov 05, 2015	28.29	28.92	28.17	28.88	211,138	+0.57(+2.03%)
Nov 04, 2015	28.15	28.34	28.00	28.30	225,543	+0.23(+0.83%)
Nov 03, 2015	28.02	28.16	27.82	28.07	467,286	+0.04(+0.13%)

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.