Indicators

Ameris Bancorp (NQ: ABCB )

60.00 UNCHANGED

Last Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	36.22	36.62	35.61	36.24	4,915,880	+0.23(+0.64%)
Jun 27, 2019	35.39	36.02	35.39	36.01	462,781	+0.64(+1.80%)
Jun 26, 2019	34.95	35.57	34.71	35.37	433,515	+0.45(+1.29%)
Jun 25, 2019	34.88	35.07	34.33	34.92	253,978	+0.13(+0.37%)
Jun 24, 2019	34.85	35.07	34.46	34.79	257,812	-0.03(-0.08%)
Jun 21, 2019	34.70	35.31	34.56	34.81	788,185	-0.19(-0.55%)
Jun 20, 2019	35.48	35.48	34.22	35.01	281,176	-0.21(-0.60%)
Jun 19, 2019	35.29	35.86	35.08	35.22	339,408	+0.00(+0.00%)
Jun 18, 2019	34.80	35.80	34.80	35.22	504,216	+0.36(+1.03%)
Jun 17, 2019	35.28	35.57	34.74	34.86	271,261	-0.44(-1.25%)
Jun 14, 2019	35.17	35.44	34.69	35.30	208,946	+0.14(+0.39%)
Jun 13, 2019	34.99	35.21	34.58	35.17	265,319	+0.35(+1.01%)
Jun 12, 2019	35.05	35.17	34.73	34.81	323,601	-0.21(-0.61%)
Jun 11, 2019	34.61	35.11	34.46	35.03	392,086	+0.72(+2.10%)
Jun 10, 2019	34.04	34.83	33.79	34.31	281,964	+0.57(+1.69%)
Jun 07, 2019	33.97	34.12	33.69	33.74	152,237	-0.30(-0.87%)
Jun 06, 2019	34.12	34.13	33.51	34.03	181,755	-0.12(-0.35%)
Jun 05, 2019	34.32	34.51	33.49	34.15	299,562	-0.20(-0.59%)
Jun 04, 2019	33.65	34.40	33.59	34.35	283,273	+1.24(+3.76%)

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.