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 (%)
Nov 30, 2020	33.36	33.51	32.19	32.33	631,786	-1.21(-3.60%)
Nov 27, 2020	33.65	34.20	32.42	33.54	213,547	-0.43(-1.26%)
Nov 25, 2020	33.60	34.20	33.05	33.97	375,023	-0.09(-0.25%)
Nov 24, 2020	33.64	34.70	32.99	34.05	624,187	+1.25(+3.83%)
Nov 23, 2020	32.84	33.26	32.43	32.80	327,921	+0.56(+1.74%)
Nov 20, 2020	31.75	32.30	31.30	32.24	275,403	-0.24(-0.73%)
Nov 19, 2020	32.33	32.60	31.59	32.47	233,683	-0.14(-0.42%)
Nov 18, 2020	33.72	33.72	32.60	32.61	390,515	-0.70(-2.10%)
Nov 17, 2020	32.84	33.33	32.26	33.31	316,682	-0.11(-0.34%)
Nov 16, 2020	33.22	33.74	32.69	33.42	433,520	+1.57(+4.92%)
Nov 13, 2020	31.27	32.14	30.24	31.85	355,036	+1.06(+3.46%)
Nov 12, 2020	30.82	31.36	30.29	30.79	643,705	-1.01(-3.17%)
Nov 11, 2020	33.44	33.85	31.27	31.80	328,215	-1.45(-4.37%)
Nov 10, 2020	32.76	33.36	32.12	33.25	437,448	+0.96(+2.97%)
Nov 09, 2020	30.06	34.06	30.06	32.29	883,463	+4.33(+15.51%)
Nov 06, 2020	28.81	29.08	27.92	27.96	404,478	-0.56(-1.97%)
Nov 05, 2020	27.29	28.99	27.29	28.52	710,408	+1.23(+4.49%)
Nov 04, 2020	28.69	28.95	27.11	27.29	525,332	-2.13(-7.24%)
Nov 03, 2020	29.08	29.60	28.63	29.42	366,954	+1.05(+3.69%)

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.