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, 2020	32.24	32.84	31.39	31.93	704,372	-0.99(-3.01%)
Feb 27, 2020	33.61	34.33	32.62	32.92	586,418	-1.36(-3.98%)
Feb 26, 2020	35.74	35.74	34.23	34.29	778,905	-1.21(-3.42%)
Feb 25, 2020	36.89	36.89	35.42	35.50	556,417	-1.38(-3.75%)
Feb 24, 2020	36.54	37.13	36.28	36.89	319,409	-0.78(-2.06%)
Feb 21, 2020	38.24	38.24	37.61	37.66	886,111	-0.69(-1.80%)
Feb 20, 2020	37.76	38.44	37.57	38.35	389,093	+0.59(+1.56%)
Feb 19, 2020	37.80	37.92	37.56	37.76	242,903	+0.19(+0.50%)
Feb 18, 2020	38.21	38.45	37.33	37.58	286,553	-0.76(-1.97%)
Feb 14, 2020	38.78	38.78	38.23	38.33	243,817	-0.38(-0.99%)
Feb 13, 2020	38.31	38.75	38.16	38.72	176,139	+0.27(+0.70%)
Feb 12, 2020	38.96	39.13	38.33	38.45	179,380	-0.22(-0.58%)
Feb 11, 2020	38.88	39.42	38.44	38.67	160,410	-0.04(-0.10%)
Feb 10, 2020	38.38	38.77	38.23	38.71	185,128	+0.29(+0.75%)
Feb 07, 2020	38.75	38.89	38.17	38.42	296,904	-0.53(-1.37%)
Feb 06, 2020	39.76	39.86	38.87	38.95	220,007	-0.47(-1.19%)
Feb 05, 2020	38.61	39.75	38.48	39.42	404,257	+1.30(+3.41%)
Feb 04, 2020	38.43	38.50	37.88	38.12	203,148	+0.31(+0.82%)

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.