Indicators

Ameris Bancorp (NQ: ABCB )

60.00 UNCHANGED

Last Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	21.79	22.23	21.44	21.46	132,590	-0.50(-2.27%)
Jan 29, 2015	20.23	22.15	20.23	21.96	293,198	+1.73(+8.53%)
Jan 28, 2015	21.00	21.02	20.20	20.23	88,045	-0.67(-3.19%)
Jan 27, 2015	21.27	21.27	20.80	20.90	74,629	-0.71(-3.29%)
Jan 26, 2015	21.34	21.63	20.98	21.61	52,671	+0.12(+0.58%)
Jan 23, 2015	21.93	21.95	21.32	21.49	47,845	-0.38(-1.75%)
Jan 22, 2015	20.62	21.87	20.58	21.87	85,392	+1.41(+6.87%)
Jan 21, 2015	20.67	21.04	20.37	20.46	84,202	-0.30(-1.46%)
Jan 20, 2015	20.95	21.50	20.50	20.77	59,777	-0.12(-0.60%)
Jan 16, 2015	20.37	20.97	20.20	20.89	66,958	+0.44(+2.13%)
Jan 15, 2015	21.00	21.00	20.43	20.45	112,752	-0.56(-2.67%)
Jan 14, 2015	20.94	22.06	20.90	21.02	61,165	-0.16(-0.76%)
Jan 13, 2015	21.22	21.74	20.90	21.18	48,331	+0.04(+0.17%)
Jan 12, 2015	21.33	21.36	21.05	21.14	81,940	-0.18(-0.83%)
Jan 09, 2015	21.92	21.92	21.29	21.32	70,637	-0.65(-2.96%)
Jan 08, 2015	21.88	22.10	21.82	21.97	64,406	+0.19(+0.86%)
Jan 07, 2015	22.17	22.29	21.74	21.78	67,954	-0.21(-0.97%)
Jan 06, 2015	22.46	22.46	21.71	21.99	121,543	-0.46(-2.06%)
Jan 05, 2015	22.43	22.79	22.20	22.46	134,699	-0.02(-0.08%)

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.