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 (%)
Jul 31, 2006	20.32	21.80	20.32	21.41	202,096	+0.82(+4.00%)
Jul 28, 2006	20.32	20.71	20.31	20.59	129,093	+0.45(+2.25%)
Jul 27, 2006	19.73	20.15	19.50	20.14	75,743	+0.43(+2.17%)
Jul 26, 2006	19.43	19.79	19.03	19.71	42,726	+0.37(+1.91%)
Jul 25, 2006	19.23	19.43	19.02	19.34	162,334	+0.03(+0.13%)
Jul 24, 2006	18.95	19.32	18.95	19.32	22,989	+0.57(+3.05%)
Jul 21, 2006	18.63	18.84	17.96	18.74	24,549	-0.08(-0.40%)
Jul 20, 2006	19.32	19.32	18.70	18.82	12,861	-0.41(-2.14%)
Jul 19, 2006	18.19	19.34	18.19	19.23	31,418	+1.13(+6.26%)
Jul 18, 2006	17.80	18.35	17.64	18.10	25,473	+0.29(+1.65%)
Jul 17, 2006	17.76	18.07	17.68	17.80	20,843	-0.01(-0.05%)
Jul 14, 2006	17.85	18.01	17.72	17.81	27,285	+0.01(+0.05%)
Jul 13, 2006	18.63	18.90	17.80	17.80	15,639	-1.09(-5.78%)
Jul 12, 2006	19.22	19.32	18.77	18.90	13,734	-0.47(-2.43%)
Jul 11, 2006	19.11	19.37	18.53	19.37	42,820	+0.39(+2.08%)
Jul 10, 2006	18.78	19.19	18.78	18.97	17,090	+0.40(+2.17%)
Jul 07, 2006	19.26	19.26	18.48	18.57	21,456	-0.64(-3.32%)
Jul 06, 2006	18.99	19.26	18.78	19.21	38,565	+0.14(+0.75%)
Jul 05, 2006	18.87	19.26	18.49	19.06	23,173	-0.08(-0.44%)

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.