Indicators

Ameris Bancorp (NQ: ABCB )

50.45 +0.21 (+0.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	42.94	44.29	42.67	43.21	826,117	+1.17(+2.78%)
Jul 28, 2023	40.07	42.19	39.81	42.04	602,392	+0.88(+2.14%)
Jul 27, 2023	41.71	41.90	40.24	41.16	704,541	-0.36(-0.86%)
Jul 26, 2023	41.00	41.69	40.84	41.52	540,690	+1.29(+3.20%)
Jul 25, 2023	40.38	41.04	39.90	40.23	412,586	-0.21(-0.51%)
Jul 24, 2023	39.15	40.78	39.15	40.44	436,253	+1.08(+2.74%)
Jul 21, 2023	39.79	39.80	38.79	39.36	474,069	+0.00(+0.00%)
Jul 20, 2023	39.88	39.95	38.50	39.36	380,642	-0.63(-1.58%)
Jul 19, 2023	39.13	40.16	38.80	40.00	409,125	+1.11(+2.85%)
Jul 18, 2023	37.10	38.99	37.10	38.89	397,308	+1.81(+4.89%)
Jul 17, 2023	35.96	37.41	35.88	37.08	512,191	+0.94(+2.60%)
Jul 14, 2023	37.19	37.19	35.90	36.13	414,771	-0.69(-1.88%)
Jul 13, 2023	36.15	36.91	35.84	36.83	430,764	+0.97(+2.71%)
Jul 12, 2023	35.50	35.98	35.08	35.86	514,435	+1.21(+3.49%)
Jul 11, 2023	34.30	34.89	34.03	34.65	374,856	+0.51(+1.51%)
Jul 10, 2023	33.79	34.99	33.60	34.13	272,262	+0.07(+0.20%)
Jul 07, 2023	33.34	34.42	33.34	34.07	428,579	+0.72(+2.17%)
Jul 06, 2023	33.36	33.46	32.88	33.34	324,091	-0.55(-1.64%)
Jul 05, 2023	34.33	34.62	33.78	33.90	260,100	-0.75(-2.17%)

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.