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 28, 2017	44.22	44.22	43.41	43.77	213,631	-0.59(-1.33%)
Feb 27, 2017	44.09	44.49	44.00	44.36	125,570	+0.18(+0.41%)
Feb 24, 2017	43.68	44.31	43.04	44.18	85,009	-0.41(-0.91%)
Feb 23, 2017	44.86	44.86	43.81	44.58	125,698	+0.00(+0.00%)
Feb 22, 2017	44.09	44.81	43.97	44.58	103,878	+0.23(+0.51%)
Feb 21, 2017	44.40	44.52	43.72	44.36	119,825	+0.18(+0.41%)
Feb 17, 2017		44.18	44.18	44.18	0	+0.18(+0.41%)
Feb 16, 2017	43.45	44.00	43.25	44.00	141,264	+0.59(+1.36%)
Feb 15, 2017	43.36	43.50	42.82	43.41	139,843	+0.27(+0.63%)
Feb 14, 2017	42.64	43.27	42.59	43.13	151,180	+0.32(+0.74%)
Feb 13, 2017	42.50	43.41	42.41	42.82	254,389	+0.73(+1.72%)
Feb 10, 2017	42.05	42.14	41.46	42.09	106,670	+0.27(+0.65%)
Feb 09, 2017	40.91	41.87	40.91	41.82	136,020	+1.00(+2.44%)
Feb 08, 2017	41.05	41.28	40.42	40.82	116,857	-0.54(-1.31%)
Feb 07, 2017	41.96	42.05	41.28	41.37	198,118	-0.45(-1.08%)
Feb 06, 2017	41.78	41.96	41.55	41.82	210,400	-0.23(-0.54%)
Feb 03, 2017	41.10	42.09	40.96	42.05	184,190	+1.40(+3.46%)
Feb 02, 2017	40.46	40.87	40.10	40.64	190,612	-0.18(-0.44%)

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.