ABCB

Ameris Bancorp Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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 Previous Close Last Traded
0.00 0.0% 23.075 0.00 0.00 0.00 23.075 07:00:03
more quote information »

ABCB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week23.2824.1122.4423.32451,949-0.205-0.88%
1 Month22.8124.1119.9122.31421,9000.2651.16%
3 Months23.3029.8217.1223.05457,589-0.225-0.97%
6 Months40.5342.6617.1225.43473,951-17.46-43.07%
1 Year37.3444.9017.1231.91409,846-14.27-38.2%
3 Years45.7059.0517.1239.00333,670-22.63-49.51%
5 Years27.0559.0517.1238.32275,296-3.98-14.7%

ABCB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 31 2020 23.075 -0.29 -1.22% 23.03 23.11 22.44 388,755
Jul 30 2020 23.36 -0.73 -3.03% 23.37 23.52 22.745 330,638
Jul 29 2020 24.09 0.64 2.73% 23.73 24.11 23.12 357,018
Jul 28 2020 23.45 0.49 2.13% 23.76 23.97 23.24 473,820
Jul 27 2020 22.96 -0.22 -0.95% 23.28 24.02 22.56 709,513
Jul 24 2020 23.18 -0.24 -1.02% 23.27 23.75 23.08 354,826
Jul 23 2020 23.42 0.97 4.32% 22.36 23.57 22.33 523,677
Jul 22 2020 22.45 0.03 0.13% 22.07 22.62 22.00 317,208
Jul 21 2020 22.42 1.42 6.76% 21.31 22.54 21.10 290,133
Jul 20 2020 21.00 -0.54 -2.51% 21.31 21.65 20.79 214,684
Jul 17 2020 21.54 -0.81 -3.62% 22.35 22.35 21.42 255,229
Jul 16 2020 22.35 -0.23 -1.02% 22.27 23.12 21.98 472,608
Jul 15 2020 22.58 1.57 7.47% 21.69 22.80 21.46 528,549
Jul 14 2020 21.01 -0.73 -3.36% 21.56 21.72 20.71 372,199
Jul 13 2020 21.74 0.19 0.88% 22.00 22.22 21.09 556,623
Jul 10 2020 21.55 1.18 5.79% 20.46 21.63 20.39 403,759
Jul 09 2020 20.37 -1.12 -5.21% 21.33 21.48 19.91 506,622
Jul 08 2020 21.49 -0.30 -1.38% 21.80 22.08 21.05 496,033
Jul 07 2020 21.79 -0.64 -2.83% 22.20 22.21 21.59 383,155
Jul 06 2020 22.425 0.29 1.29% 22.81 23.22 21.98 368,222
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:20200803 12:35:50