Indicators

Ameris Bancorp (NQ: ABCB )

48.03 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	37.62	37.98	37.52	37.61	271,461	-0.30(-0.78%)
Feb 27, 2019	37.67	38.18	37.50	37.90	348,710	+0.22(+0.59%)
Feb 26, 2019	38.09	38.44	37.62	37.68	360,081	-0.65(-1.68%)
Feb 25, 2019	38.39	38.75	38.32	38.32	541,307	+0.10(+0.27%)
Feb 22, 2019	37.52	38.26	37.51	38.22	445,912	+0.71(+1.89%)
Feb 21, 2019	38.00	38.00	37.09	37.51	243,839	-0.24(-0.64%)
Feb 20, 2019	37.38	37.85	37.21	37.75	466,740	+0.29(+0.76%)
Feb 19, 2019	36.53	37.55	36.30	37.47	369,483	+0.86(+2.34%)
Feb 15, 2019	35.64	36.78	35.47	36.61	737,225	+1.29(+3.66%)
Feb 14, 2019	35.68	35.88	35.20	35.32	322,241	-0.64(-1.77%)
Feb 13, 2019	36.05	36.23	35.78	35.95	232,556	-0.04(-0.10%)
Feb 12, 2019	35.55	35.99	35.37	35.99	391,996	+0.65(+1.85%)
Feb 11, 2019	35.04	35.34	34.59	35.34	287,709	+0.53(+1.51%)
Feb 08, 2019	35.23	35.38	34.52	34.81	303,563	-0.48(-1.36%)
Feb 07, 2019	35.09	35.40	34.76	35.29	504,999	+0.30(+0.84%)
Feb 06, 2019	34.89	35.08	34.67	34.99	208,932	+0.11(+0.32%)
Feb 05, 2019	35.26	35.26	34.58	34.88	357,268	-0.31(-0.89%)
Feb 04, 2019	34.65	35.21	34.55	35.20	338,446	+0.47(+1.35%)

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.