ABCB

Ameris Bancorp Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Ameris Bancorp ABCB NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.09 0.31% 29.17 12:23:10
Close Price Low Price High Price Open Price Previous Close
28.79 29.43 28.79 29.08
more quote information »

ABCB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

ABCB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 29 2020 29.08 0.86 3.05% 28.00 29.23 27.43 363,133
Oct 28 2020 28.22 0.15 0.53% 27.49 28.8864 27.15 400,675
Oct 27 2020 28.07 -0.92 -3.17% 29.00 29.75 27.935 404,776
Oct 26 2020 28.99 -0.15 -0.51% 29.47 29.47 28.34 480,223
Oct 23 2020 29.14 0.03 0.1% 30.00 30.75 28.42 761,287
Oct 22 2020 29.11 1.46 5.28% 27.82 29.30 27.755 575,917
Oct 21 2020 27.65 0.80 2.98% 27.04 27.78 26.85 269,880
Oct 20 2020 26.85 0.97 3.75% 26.36 27.37 26.195 324,246
Oct 19 2020 25.88 -0.10 -0.38% 26.33 26.43 25.75 234,868
Oct 16 2020 25.98 -0.08 -0.31% 26.04 26.305 25.26 200,101
Oct 15 2020 26.06 0.74 2.94% 24.90 26.26 24.495 309,719
Oct 14 2020 25.315 -0.24 -0.92% 25.61 25.91 25.25 252,365
Oct 13 2020 25.55 -0.87 -3.29% 26.33 26.34 25.43 252,341
Oct 12 2020 26.42 0.54 2.09% 25.88 26.45 25.70 164,726
Oct 09 2020 25.88 -0.55 -2.08% 26.59 27.11 25.70 301,058
Oct 08 2020 26.43 0.79 3.08% 25.97 26.63 25.43 256,780
Oct 07 2020 25.64 0.22 0.87% 25.87 26.50 25.39 439,926
Oct 06 2020 25.42 0.58 2.33% 25.38 26.44 24.82 811,642
Oct 05 2020 24.84 1.02 4.28% 24.00 25.06 23.45 404,004
Oct 02 2020 23.82 0.79 3.43% 22.61 23.915 22.61 313,311
Oct 01 2020 23.03 0.25 1.1% 22.80 23.175 22.37 349,593
Sep 30 2020 22.78 0.02 0.09% 23.08 23.35 22.53 382,527
See More Historical Prices »
Your Recent History
NASDAQ
ABCB
Ameris Ban..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201030 16:39:21