Indicators

Ameris Bancorp (NQ: ABCB )

47.88 +0.37 (+0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	45.03	46.51	45.02	46.29	512,832	+1.35(+3.01%)
Jan 30, 2023	45.34	45.99	44.87	44.94	327,771	-0.67(-1.46%)
Jan 27, 2023	44.66	46.04	44.57	45.61	580,865	-0.32(-0.71%)
Jan 26, 2023	46.78	47.02	45.72	45.93	927,469	-0.74(-1.58%)
Jan 25, 2023	46.65	46.78	46.02	46.67	527,166	-0.23(-0.48%)
Jan 24, 2023	47.20	47.40	46.64	46.89	249,994	-0.51(-1.08%)
Jan 23, 2023	47.35	47.96	47.00	47.40	222,860	+0.07(+0.15%)
Jan 20, 2023	46.74	47.46	46.18	47.33	382,468	+1.28(+2.77%)
Jan 19, 2023	45.82	46.15	45.26	46.06	250,069	+0.00(+0.00%)
Jan 18, 2023	47.64	47.93	46.02	46.06	308,126	-2.00(-4.17%)
Jan 17, 2023	48.45	48.45	47.75	48.06	232,795	-0.35(-0.73%)
Jan 13, 2023	47.55	48.66	46.82	48.41	292,967	+0.34(+0.71%)
Jan 12, 2023	47.57	48.33	47.36	48.07	251,631	+0.66(+1.39%)
Jan 11, 2023	47.11	47.69	46.72	47.41	245,266	+0.64(+1.36%)
Jan 10, 2023	46.41	47.12	45.86	46.77	243,717	+0.29(+0.63%)
Jan 09, 2023	46.66	46.96	46.31	46.48	263,608	-0.12(-0.25%)
Jan 06, 2023	45.74	46.79	45.42	46.60	237,531	+1.43(+3.17%)
Jan 05, 2023	45.22	45.47	44.54	45.16	172,325	-0.47(-1.03%)
Jan 04, 2023	45.80	46.49	45.36	45.64	236,857	+0.19(+0.41%)

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.