Indicators

Ameris Bancorp (NQ: ABCB )

49.85 -0.22 (-0.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	46.01	46.84	45.51	46.18	455,412	+1.14(+2.52%)
Feb 28, 2024	44.85	45.64	44.85	45.04	356,350	-0.24(-0.53%)
Feb 27, 2024	45.74	46.00	44.93	45.28	316,877	+0.00(+0.00%)
Feb 26, 2024	45.49	45.86	44.78	45.28	462,515	-0.45(-0.98%)
Feb 23, 2024	45.76	46.29	45.33	45.73	349,040	-0.04(-0.09%)
Feb 22, 2024	46.18	46.57	45.54	45.77	466,278	-0.48(-1.03%)
Feb 21, 2024	46.26	46.41	45.92	46.25	514,903	-0.10(-0.22%)
Feb 20, 2024	46.50	47.00	45.94	46.35	348,000	-0.92(-1.94%)
Feb 16, 2024	47.36	47.82	46.90	47.27	471,499	-0.60(-1.25%)
Feb 15, 2024	46.99	48.44	46.78	47.87	547,695	+1.18(+2.52%)
Feb 14, 2024	46.73	47.23	46.06	46.69	366,324	+0.68(+1.47%)
Feb 13, 2024	46.65	47.44	45.24	46.01	673,805	-2.65(-5.45%)
Feb 12, 2024	47.90	49.38	47.83	48.66	517,313	+0.79(+1.64%)
Feb 09, 2024	47.33	48.03	46.35	47.88	411,253	+0.71(+1.50%)
Feb 08, 2024	46.73	47.59	46.56	47.17	379,029	+0.27(+0.57%)
Feb 07, 2024	46.78	47.08	45.64	46.90	410,793	+0.10(+0.21%)
Feb 06, 2024	48.03	48.37	46.47	46.80	728,849	-1.28(-2.65%)
Feb 05, 2024	48.35	48.61	47.81	48.07	322,335	-0.99(-2.01%)
Feb 02, 2024	47.50	49.24	47.26	49.06	435,527	+0.31(+0.63%)

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.