Ameris Bancorp Historical Data - ABCB

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Ameris Bancorp ABCB NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.28 -1.24% 22.26 22.11 23.36 22.28 22.54 15:19:05
more quote information »

ABCB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.9527.9821.4023.05505,5310.311.41%
1 Month33.9534.8717.8924.08677,605-11.69-34.43%
3 Months42.8543.7917.8931.60471,687-20.59-48.05%
6 Months39.4244.9017.8936.65392,321-17.16-43.53%
1 Year35.3544.9017.8937.13380,238-13.09-37.03%
3 Years46.1059.0517.8942.11302,033-23.84-51.71%
5 Years26.7259.0517.8939.81252,299-4.46-16.69%

ABCB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 01 2020 22.54 -1.22 -5.13% 22.43 23.09 21.75 433,800
Mar 31 2020 23.76 0.41 1.76% 23.19 27.98 23.13 541,808
Mar 30 2020 23.35 0.83 3.69% 22.54 23.47 21.45 460,238
Mar 27 2020 22.52 -0.44 -1.92% 22.30 23.35 21.40 463,810
Mar 26 2020 22.96 1.40 6.49% 21.95 23.42 21.46 627,998
Mar 25 2020 21.56 -0.19 -0.87% 22.17 22.94 20.70 516,418
Mar 24 2020 21.75 2.83 14.96% 20.13 22.095 19.88 654,580
Mar 23 2020 18.92 -1.93 -9.26% 21.05 21.42 17.89 568,205
Mar 20 2020 20.85 -1.73 -7.66% 22.30 22.60 20.18 849,122
Mar 19 2020 22.58 2.28 11.23% 20.03 23.285 18.56 787,005
Mar 18 2020 20.30 -4.00 -16.46% 22.82 23.37 19.65 948,819
Mar 17 2020 24.30 2.43 11.11% 22.34 24.61 21.26 839,580
Mar 16 2020 21.87 -3.82 -14.87% 21.70 22.84 21.45 960,291
Mar 13 2020 25.69 1.60 6.64% 26.06 26.54 23.01 1,119,165
Mar 12 2020 24.09 -1.65 -6.41% 24.00 25.91 23.16 800,532
Mar 11 2020 25.74 -2.34 -8.33% 27.08 27.53 25.21 735,043
Mar 10 2020 28.08 1.00 3.69% 28.26 28.63 26.33 635,722
Mar 09 2020 27.08 -5.22 -16.16% 29.63 30.00 27.07 402,777
Mar 06 2020 32.30 -1.86 -5.44% 32.73 33.50 31.72 760,600
Mar 05 2020 34.16 -0.82 -2.34% 33.95 34.87 33.71 607,783
Mar 04 2020 34.98 0.33 0.95% 35.00 35.38 33.56 789,479
Mar 03 2020 34.65 -0.62 -1.76% 35.03 35.56 34.20 674,582
Mar 02 2020 35.27 1.09 3.19% 34.26 35.29 33.68 535,042
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:20200402 19:34:08