Indicators

Ameris Bancorp (NQ: ABCB )

49.82 +1.14 (+2.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	47.19	47.84		47.76	651,007	+0.41(+0.86%)
Jan 28, 2022	46.94	48.43	44.77	47.35	683,380	-0.76(-1.57%)
Jan 27, 2022	49.75	50.20	47.63	48.11	475,246	-1.51(-3.05%)
Jan 26, 2022	50.22	50.97	48.91	49.62	663,495	-0.17(-0.35%)
Jan 25, 2022	49.57	50.48	48.53	49.79	345,744	-0.12(-0.23%)
Jan 24, 2022	47.83	50.21	47.83	49.91	537,591	+1.20(+2.47%)
Jan 21, 2022	49.04	49.97	48.40	48.71	684,530	-0.30(-0.61%)
Jan 20, 2022	51.14	51.55	48.90	49.01	567,314	-1.93(-3.78%)
Jan 19, 2022	52.37	52.72	50.82	50.94	491,614	-1.48(-2.83%)
Jan 18, 2022	53.53	53.75	52.31	52.42	383,534	-1.11(-2.08%)
Jan 14, 2022				53.53	0	+0.13(+0.24%)
Jan 13, 2022	52.50	53.87	52.49	53.41	485,379	+0.96(+1.83%)
Jan 12, 2022	52.30	52.56	51.21	52.45	479,766	+0.27(+0.52%)
Jan 11, 2022	52.38	52.59	51.28	52.18	409,126	-0.14(-0.26%)
Jan 10, 2022	52.66	52.85	51.52	52.31	379,622	-0.06(-0.11%)
Jan 07, 2022	52.43	52.82	51.83	52.37	430,778	+0.10(+0.19%)
Jan 06, 2022	51.12	52.67	50.79	52.27	370,606	+1.70(+3.35%)
Jan 05, 2022	51.38	51.98	50.50	50.58	299,632	-0.45(-0.87%)
Jan 04, 2022	50.35	51.28	50.12	51.02	454,014	+1.22(+2.45%)

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.