ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Ameris Bancorp

Ameris Bancorp (ABCB)

59.45
0.51
( 0.87% )
Updated: 13:21:25
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
18.4516.5686274515160.5350.5540127955.6902172CS
411.6324.320368046847.8260.5347.0543775950.82458792CS
1211.9725.210614995847.4860.5345.890231676349.4817679CS
2610.6221.748924841348.8360.534434978548.36871621CS
5223.1363.683920704836.3260.5334.2636828545.52627015CS
15613.8230.287091825645.6360.5328.3339440645.00943858CS
26021.7157.525172231137.7460.5317.1239998641.65921006CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
172116930058.942.794.9756.8959.4556.705506875
172108290056.151.622.9755.4757.5254.69481488
172082370054.530.150.2854.755.6254.26339436
172073730054.382.274.3653.0454.6152.94431115
172065090052.111.242.445152.1850.55258012
172056450050.872.264.6548.6351.2548.2118505539
172047810048.61-0.33-0.6749.2649.7648.55357687
172021890048.94-0.88-1.7749.8249.9848.915191977
172004064049.82-0.79-1.5650.6550.6549.76132742
171995970050.610.280.5650.2851.0650.26476919
171987330050.331.232.5150.0850.6149.69312393
171961410049.100.0049.149.149.10
171952770049.10.571.1748.5749.1548.5316886
171944130048.530.551.1547.7548.7547.67200620
171935490047.98-0.48-0.9948.1948.3547.87158219
171926850048.460.741.5547.9949.1147.65409362
171900930047.72-0.22-0.4647.947.947.051171389
171892290047.94-0.22-0.4647.8248.3547.605581552
171875010048.160.320.6747.5848.6247.58255739
171866370047.841.052.2446.7147.8746.6298628
171840450046.79-0.88-1.8546.8947.10546.49240602
171831810047.67-0.99-2.0348.4848.51547.09250127
171823170048.661.833.9148.449.32547.48383318
171814530046.83-0.1-0.2146.547.1645.9269777
171805890046.93-0.65-1.3746.9447.0945.935356828
171779970047.58-0.03-0.0647.0447.6947.035263402
171771330047.610.060.1347.4547.79547.13165952
171762690047.550.250.5347.7447.8347.04180454
171754050047.3-0.55-1.1547.2947.8246.96224231
171745410047.85-2.1-4.2050.0450.0447.65355235
171719490049.952.294.8047.8251.17947.252253259
171710850047.660.71.4947.5147.93547.11225246
171702210046.96-0.51-1.0746.5547.1545.8902282394
171693570047.47-0.55-1.1548.0248.1147.24161538
171659010048.020.210.4448.1748.577547.6193131
171650370047.81-1.72-3.4749.6649.6647.65197090
171641730049.53-0.15-0.3049.5349.7448.98306223
171633090049.680.140.2849.5249.912549.48171014
171624450049.54-0.91-1.8050.3250.8149.52187146
171598530050.450.210.4250.450.78550.07208414
171589890050.240.040.0850.1950.58550170966
171581250050.20.290.5850.650.7249.8217753
171572610049.910.350.7150.250.2549.34176942
171563970049.56-0.29-0.5850.150.4849.451209545
171538050049.85-0.22-0.4450.0450.1949.31193009
171529410050.070.440.8949.8450.1249.38242211
171520770049.630.130.2648.9949.7248.66209339
171512130049.5-0.25-0.5049.850.2849.44233896
171503490049.75-0.07-0.1449.9950.3249.69207384
171477570049.821.142.3449.8649.9949.19317051
171468930048.680.651.3548.548.9648.03400921
171460290048.030.551.1647.6949.2347.52360688
171451650047.48-1.02-2.1048.1248.1547.27348702
171443010048.50.621.2948.5148.7148.08422319
171417090047.880.370.7848.3348.8747.695474982
171408450047.51-0.74-1.5347.5647.9346.74250978
171399810048.250.390.8147.4848.4447.26314760
171391170047.861.092.3346.7548.1246.705215745
171382530046.770.491.0646.3247.21546.115238883
171356610046.281.493.3344.6846.3344.3295641
171347970044.790.280.6344.4845.244.43278023
171339330044.510.070.1644.7745.1744.43205904

Your Recent History

Delayed Upgrade Clock