ABCB

Ameris Bancorp Historical Data

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 Last Traded
0.00 0.0% -
Open Price Low Price High Price Close Price Prev Close
more quote information »

ABCB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week44.6745.1841.116443.83372,8920.000.0%
1 Month37.2845.1837.0442.63432,4820.000.0%
3 Months30.1845.1828.5237.95420,4400.000.0%
6 Months23.2845.1820.85531.28380,1980.000.0%
1 Year40.6045.1817.1228.37425,2590.000.0%
3 Years55.3559.0517.1237.01364,3660.000.0%
5 Years27.1259.0517.1238.02290,7620.000.0%

ABCB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2021 42.81 -0.85 -1.95% 44.06 44.41 42.662 265,906
Jan 25 2021 43.66 -0.66 -1.49% 43.54 43.92 42.64 467,073
Jan 22 2021 44.32 1.37 3.19% 42.62 44.46 42.18 400,595
Jan 21 2021 42.95 -1.72 -3.85% 44.66 44.77 42.91 266,190
Jan 20 2021 44.67 0.02 0.04% 44.67 45.18 44.16 464,696
Jan 19 2021 44.65 0.55 1.25% 44.27 44.93 43.415 355,944
Jan 15 2021 44.10 -0.78 -1.74% 43.99 44.82 43.2552 405,659
Jan 14 2021 44.88 0.86 1.95% 44.45 45.175 44.14 485,560
Jan 13 2021 44.02 -0.15 -0.34% 43.98 44.42 43.04 422,428
Jan 12 2021 44.17 0.58 1.33% 43.80 44.8936 43.48 541,476
Jan 11 2021 43.59 0.84 1.96% 42.04 43.74 41.85 460,964
Jan 08 2021 42.75 -0.65 -1.5% 43.40 43.40 41.92 512,378
Jan 07 2021 43.40 1.27 3.01% 42.59 43.46 40.56 647,498
Jan 06 2021 42.13 3.02 7.72% 40.22 43.03 40.17 856,498
Jan 05 2021 39.11 1.01 2.65% 38.18 39.55 37.88 506,890
Jan 04 2021 38.10 0.03 0.08% 38.62 38.71 37.275 488,546
Dec 31 2020 38.07 0.11 0.29% 37.97 38.29 37.55 260,779
Dec 30 2020 37.96 0.56 1.5% 37.28 38.18 37.04 321,982
Dec 29 2020 37.40 -0.59 -1.55% 38.11 38.40 37.20 296,500
Dec 28 2020 37.99 0.51 1.36% 37.65 38.31 37.17 300,040
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.