Ameris Bancorp Historical Data - ABCB

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Ameris Bancorp ABCB NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.56 -1.48% 37.29 37.74 37.19 37.74 37.85 18:28:42
more quote information »

ABCB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week38.8939.2137.1938.4113470k-1.6-4.11%
1 Month38.2640.33537.1138.8978563k-0.97-2.54%
3 Months35.2840.33534.9637.6913367k2.015.70%
6 Months35.1642.5632.9137.5087362k2.136.06%
1 Year51.352.47529.9740.0190360k-14.01-27.31%
3 Years31.2259.0529.9744.0061251k6.0719.44%
5 Years2159.0520.8539.5801209k16.2977.57%

ABCB 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 17 201937.29-0.56-1.48%37.1937.74336,276
Jul 16 201937.85+0.06+0.16%37.5738.22424,697
Jul 15 201937.79-1.16-2.98%37.5538.96377,407
Jul 12 201938.95+0.35+0.91%38.5439.21433,712
Jul 11 201938.60-0.06-0.16%38.3538.81632,813
Jul 10 201938.66-0.18-0.46%38.4738.985481,794
Jul 09 201938.84+0.20+0.52%38.340138.88386,600
Jul 08 201938.64-0.72-1.83%38.3039.135427,017
Jul 05 201939.36+0.32+0.82%38.9839.63299,351
Jul 03 201939.04-0.57-1.44%38.8340.00593,535
Jul 02 201939.61-0.19-0.48%39.1640.335977,918
Jul 01 201939.80+0.86+2.21%37.9540.032,580,666
Jun 28 201938.940.000.00%38.5139.603,507,277
Jun 27 201938.94+0.59+1.54%38.2738.95409,954
Jun 26 201938.35+0.49+1.29%37.6438.57385,639
Jun 25 201937.86+0.14+0.37%37.2238.03229,399
Jun 24 201937.72-0.03-0.08%37.3638.03229,839
Jun 21 201937.75-0.21-0.55%37.4738.29711,979
Jun 20 201937.96-0.23-0.60%37.1138.47249,105
Jun 19 201938.190.000.00%38.0438.88307,647
Jun 18 201938.19+0.39+1.03%37.7338.82462,602
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.