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, 2017	41.69	42.14	41.00	41.69	157,482	+0.05(+0.11%)
Jul 28, 2017	41.87	42.05	41.32	41.64	112,069	-0.36(-0.87%)
Jul 27, 2017	41.87	42.28	41.38	42.00	156,578	+0.18(+0.44%)
Jul 26, 2017	43.00	43.00	41.82	41.82	148,458	-1.14(-2.65%)
Jul 25, 2017	43.23	43.55	42.69	42.96	204,727	+0.09(+0.21%)
Jul 24, 2017	42.14	43.00	42.00	42.87	279,800	+0.14(+0.32%)
Jul 21, 2017	46.65	46.67	42.28	42.73	239,743	-0.18(-0.42%)
Jul 20, 2017		43.41	42.69	42.91	123,318	+0.05(+0.11%)
Jul 19, 2017	42.60	43.10	42.46	42.87	90,811	+0.27(+0.64%)
Jul 18, 2017	42.28	42.82	42.05	42.60	107,455	-0.05(-0.11%)
Jul 17, 2017	42.50	43.00	42.28	42.64	205,379	+0.09(+0.21%)
Jul 14, 2017	42.60	42.75	41.91	42.55	487,911	-0.45(-1.06%)
Jul 13, 2017	43.14	43.46	42.69	43.00	144,205	+0.05(+0.11%)
Jul 12, 2017	43.37	43.87	42.72	42.96	210,605	-0.55(-1.26%)
Jul 11, 2017	43.73	44.05	42.91	43.51	269,595	-0.27(-0.62%)
Jul 10, 2017	44.64	44.64	43.69	43.78	133,157	-1.00(-2.24%)
Jul 07, 2017	44.83	45.21	44.10	44.78	141,569	+0.27(+0.61%)
Jul 06, 2017	44.60	45.28	44.01	44.51	208,496	-0.14(-0.31%)
Jul 05, 2017	44.87	44.87	43.96	44.64	92,917	-0.23(-0.51%)

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.