Ameris Bancorp Historical Data - ABCB

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 High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 41.85 0.00 0.00 0.00 41.85 08:25:37
more quote information »

ABCB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week40.1742.3839.918741.5265463k1.684.18%
1 Month39.7942.3838.3440.1444425k2.065.18%
3 Months38.8742.3833.7138.5147392k2.987.67%
6 Months34.7542.3833.56538.1084383k7.120.43%
1 Year44.0145.2529.9737.5759373k-2.16-4.91%
3 Years36.1559.0529.9743.7024275k5.715.77%
5 Years24.1459.0522.4939.8425226k17.7173.36%

ABCB 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 21 201941.85+0.10+0.24%41.0842.38575,876
Oct 18 201941.75+0.27+0.65%40.6642.17634,016
Oct 17 201941.48+0.52+1.27%41.0141.50501,595
Oct 16 201940.96-0.11-0.27%40.67541.40268,731
Oct 15 201941.07+1.19+2.98%39.918741.265333,781
Oct 14 201939.88-0.01-0.03%39.5039.995234,232
Oct 11 201939.89+0.48+1.22%39.8940.78459,069
Oct 10 201939.41+0.55+1.42%39.0739.55278,917
Oct 09 201938.86+0.29+0.75%38.3439.04270,747
Oct 08 201938.57-1.14-2.87%38.5539.29219,707
Oct 07 201939.71+0.06+0.15%39.4339.89274,378
Oct 04 201939.65+0.31+0.79%38.9939.79301,578
Oct 03 201939.34+0.06+0.15%38.5039.48323,328
Oct 02 201939.28-0.61-1.53%38.9839.75436,035
Oct 01 201939.89-0.35-0.87%39.7641.34997,082
Sep 30 201940.24-0.02-0.05%40.1840.65468,744
Sep 27 201940.26+0.75+1.90%39.6640.31507,984
Sep 26 201939.51-0.35-0.88%39.4440.03302,537
Sep 25 201939.86+0.22+0.55%39.4040.08442,108
Sep 24 201939.64+0.04+0.10%39.3439.95734,698
Sep 23 201939.60-0.08-0.20%38.9539.76327,241
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.