Indicators

Ameris Bancorp (NQ: ABCB )

48.31 +0.28 (+0.58%)

Streaming Delayed Price Updated: 1:06 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	25.20	26.01	25.00	25.99	367,916	+0.87(+3.47%)
Jan 28, 2016	25.05	25.42	24.94	25.12	202,372	+0.33(+1.34%)
Jan 27, 2016	24.36	25.05	24.18	24.79	495,395	+0.33(+1.36%)
Jan 26, 2016	23.91	24.50	23.81	24.45	630,752	+0.44(+1.83%)
Jan 25, 2016	24.58	24.81	23.96	24.01	359,724	-0.79(-3.19%)
Jan 22, 2016	25.42	26.64	23.96	24.80	1,088,436	-1.45(-5.51%)
Jan 21, 2016	26.29	26.42	25.96	26.25	255,325	-0.05(-0.20%)
Jan 20, 2016	26.22	26.66	25.77	26.30	218,640	-0.26(-0.98%)
Jan 19, 2016	26.96	27.14	26.30	26.57	155,497	-0.11(-0.40%)
Jan 15, 2016	26.47	26.67	26.67	26.67	333,150	-0.46(-1.69%)
Jan 14, 2016	27.47	27.63	27.04	27.13	287,964	-0.20(-0.72%)
Jan 13, 2016	27.92	27.92	27.17	27.33	485,646	-0.55(-1.97%)
Jan 12, 2016	28.34	28.64	27.51	27.88	244,421	-0.15(-0.54%)
Jan 11, 2016	28.18	28.51	27.82	28.03	354,256	-0.03(-0.10%)
Jan 08, 2016	28.54	28.75	27.98	28.06	442,046	-0.28(-0.98%)
Jan 07, 2016	28.48	28.90	28.24	28.34	407,940	-0.54(-1.87%)
Jan 06, 2016	28.87	29.13	28.80	28.87	568,183	-0.49(-1.65%)
Jan 05, 2016	29.29	29.57	28.87	29.36	287,372	+0.12(+0.40%)

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.