Indicators

Ameris Bancorp (NQ: ABCB )

49.75 -0.07 (-0.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	46.95	48.12	46.50	47.94	442,494	-0.11(-0.22%)
Feb 25, 2022	46.35	48.31	47.15	48.05	237,059	+1.84(+3.98%)
Feb 24, 2022	45.28	46.52	44.36	46.21	441,207	-0.71(-1.51%)
Feb 23, 2022	48.06	48.32	46.78	46.92	209,057	-0.64(-1.34%)
Feb 22, 2022	48.41	48.72	47.32	47.56	300,343	-0.96(-1.98%)
Feb 18, 2022				48.51	0	+0.46(+0.95%)
Feb 17, 2022	49.13	49.29	48.01	48.06	227,059	-1.65(-3.31%)
Feb 16, 2022	49.06	49.96	49.06	49.71	292,693	+0.11(+0.21%)
Feb 15, 2022	48.66	49.71	48.66	49.60	310,598	+1.57(+3.27%)
Feb 14, 2022	49.18	49.52	47.81	48.03	431,820	-0.79(-1.63%)
Feb 11, 2022	49.12	49.66	48.20	48.82	338,035	-0.28(-0.57%)
Feb 10, 2022	49.52	50.39	48.64	49.11	601,824	-0.47(-0.96%)
Feb 09, 2022	49.04	49.76	48.81	49.58	486,596	+0.40(+0.81%)
Feb 08, 2022	48.71	49.20	47.85	49.18	470,511	+1.11(+2.32%)
Feb 07, 2022	47.44	48.21	46.83	48.07	299,806	+0.64(+1.35%)
Feb 04, 2022	47.54	47.84	46.81	47.43	300,673	+0.44(+0.93%)
Feb 03, 2022	47.63		46.90	46.99	375,124	-0.61(-1.28%)
Feb 02, 2022	47.23	49.04	46.52	47.60	616,703	+0.38(+0.80%)

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.