Indicators

Ameris Bancorp (NQ: ABCB )

47.51 -0.74 (-1.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	47.21	47.62	46.99	46.99	324,277	-0.23(-0.48%)
Feb 27, 2023	47.58	47.89	46.99	47.22	236,398	+0.08(+0.17%)
Feb 24, 2023	46.89	47.31	46.63	47.14	281,307	-0.26(-0.56%)
Feb 23, 2023	46.54	47.44	46.34	47.40	329,788	+1.05(+2.27%)
Feb 22, 2023	46.74	47.03	45.98	46.35	377,342	-0.28(-0.61%)
Feb 21, 2023	47.59	47.82	46.59	46.64	249,204	-1.38(-2.88%)
Feb 17, 2023	47.66	48.22	47.34	48.02	365,143	+0.36(+0.76%)
Feb 16, 2023	48.20	48.35	47.63	47.66	369,495	-0.81(-1.68%)
Feb 15, 2023	47.22	48.52	47.22	48.47	242,527	+0.88(+1.86%)
Feb 14, 2023	47.83	48.34	47.08	47.59	229,349	-0.34(-0.72%)
Feb 13, 2023	47.60	48.21	46.94	47.93	291,858	+0.36(+0.76%)
Feb 10, 2023	47.41	47.85	47.10	47.57	295,266	+0.06(+0.12%)
Feb 09, 2023	48.75	48.75	47.43	47.51	221,161	-0.80(-1.65%)
Feb 08, 2023	48.43	48.77	48.13	48.31	236,922	-0.43(-0.89%)
Feb 07, 2023	47.90	48.99	47.64	48.74	277,752	+0.71(+1.47%)
Feb 06, 2023	49.01	49.39	47.90	48.03	412,880	-1.23(-2.49%)
Feb 03, 2023	48.51	49.61	48.36	49.26	531,918	+0.38(+0.78%)
Feb 02, 2023	47.20	48.91	46.98	48.87	450,889	+1.80(+3.82%)

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.