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 29, 2016	30.03	30.21	29.78	29.80	211,814	-0.22(-0.72%)
Jul 28, 2016	30.21	30.25	29.85	30.02	173,558	-0.23(-0.77%)
Jul 27, 2016	29.67	30.33	29.55	30.25	394,777	+0.56(+1.88%)
Jul 26, 2016	29.26	29.78	29.11	29.70	289,850	+0.40(+1.38%)
Jul 25, 2016	28.82	29.41	28.82	29.29	303,339	+0.59(+2.07%)
Jul 22, 2016	27.79	28.72	27.67	28.70	218,634	+1.30(+4.76%)
Jul 21, 2016	27.34	27.66	27.24	27.40	108,510	+0.03(+0.10%)
Jul 20, 2016	27.48	27.60	27.24	27.37	68,456	-0.10(-0.36%)
Jul 19, 2016	27.63	27.75	27.36	27.47	159,369	-0.19(-0.68%)
Jul 18, 2016	28.06	28.07	27.65	27.66	109,516	-0.40(-1.41%)
Jul 15, 2016	27.89	28.15	27.68	28.05	197,250	+0.31(+1.13%)
Jul 14, 2016	27.77	27.79	27.46	27.74	160,592	+0.30(+1.08%)
Jul 13, 2016	27.44	27.56	27.32	27.44	169,225	+0.01(+0.03%)
Jul 12, 2016	27.01	27.65	27.01	27.43	169,673	+0.39(+1.43%)
Jul 11, 2016	26.71	27.06	26.65	27.05	133,247	+0.46(+1.72%)
Jul 08, 2016	26.57	26.79	26.49	26.59	149,529	+0.35(+1.34%)
Jul 07, 2016	26.18	26.43	26.07	26.24	104,920	+0.09(+0.34%)
Jul 05, 2016	26.43	26.43	26.07	26.15	109,737	-0.32(-1.22%)

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.