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 (%)
Feb 28, 2018	49.35	49.72	48.49	48.58	257,842	-0.64(-1.30%)
Feb 27, 2018	50.18	50.77	49.17	49.22	210,552	-1.14(-2.27%)
Feb 26, 2018	50.13	50.41	49.58	50.36	192,793	+0.23(+0.46%)
Feb 23, 2018	49.45	50.13	49.22	50.13	125,354	+0.96(+1.95%)
Feb 22, 2018	49.86	49.88	47.12	49.17	177,727	-0.59(-1.19%)
Feb 21, 2018	49.31	50.41	49.13	49.77	216,177	+0.46(+0.93%)
Feb 20, 2018	49.67	50.45	49.08	49.31	148,997	-0.64(-1.28%)
Feb 16, 2018		49.95	49.95	49.95	0	+0.50(+1.02%)
Feb 15, 2018		49.08	48.94	49.45	179,732	+0.37(+0.74%)
Feb 14, 2018	47.94	49.17	47.71	49.08	306,226	+1.01(+2.09%)
Feb 13, 2018	47.76	48.30	47.57	48.08	164,919	+0.00(+0.00%)
Feb 12, 2018	48.21	48.53	47.44	48.08	127,919	-0.09(-0.19%)
Feb 09, 2018	47.76	48.49	46.80	48.17	253,888	+1.01(+2.13%)
Feb 08, 2018	48.08	48.08	47.07	47.16	308,027	-0.73(-1.53%)
Feb 07, 2018	47.48	47.98	47.48	47.89	123,669	+0.23(+0.48%)
Feb 06, 2018	46.80	48.26	46.61	47.66	262,571	-0.50(-1.04%)
Feb 05, 2018	49.08	49.63	47.71	48.17	100,027	-1.42(-2.86%)
Feb 02, 2018	49.54	50.36	49.31	49.58	180,485	-0.23(-0.46%)

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.