Indicators

Ameris Bancorp (NQ: ABCB )

49.56 -0.29 (-0.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	37.76	38.55	37.70	38.16	473,735	+0.76(+2.02%)
Sep 28, 2023	36.96	37.75	36.88	37.40	407,873	+0.55(+1.48%)
Sep 27, 2023	37.03	37.37	36.70	36.86	268,841	-0.01(-0.03%)
Sep 26, 2023	36.90	37.67	36.03	36.87	347,846	-0.59(-1.59%)
Sep 25, 2023	36.73	37.49	37.16	37.46	510,044	+0.65(+1.78%)
Sep 22, 2023	37.12	37.40	36.40	36.81	329,526	-0.23(-0.61%)
Sep 21, 2023	37.54	37.64	36.54	37.04	445,095	-0.74(-1.97%)
Sep 20, 2023	38.57	38.81	37.76	37.78	264,060	-0.54(-1.42%)
Sep 19, 2023	38.60	38.83	38.00	38.32	240,781	-0.13(-0.33%)
Sep 18, 2023	39.07	39.27	38.33	38.45	364,931	-0.54(-1.40%)
Sep 15, 2023	38.97	39.41	38.77	39.00	1,379,621	-0.21(-0.53%)
Sep 14, 2023	38.62	39.21	38.16	39.20	404,369	+1.04(+2.72%)
Sep 13, 2023	38.97	38.98	37.83	38.16	302,409	-0.60(-1.56%)
Sep 12, 2023	38.59	38.93	38.20	38.77	513,393	+0.24(+0.62%)
Sep 11, 2023	38.96	39.25	38.36	38.53	390,359	-0.29(-0.74%)
Sep 08, 2023	38.84	38.99	38.22	38.82	256,294	+0.06(+0.15%)
Sep 07, 2023	39.15	39.49	38.64	38.76	384,752	-0.50(-1.26%)
Sep 06, 2023	40.04	40.36	38.97	39.25	314,108	-0.79(-1.98%)
Sep 05, 2023	41.05	41.05	39.95	40.05	404,497	-1.31(-3.16%)

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.