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
0.63 1.22% 52.10 20:00:00
Open Price Low Price High Price Close Price Prev Close
52.00 51.325 52.35 52.10 51.47
more quote information »

ABCB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week53.8354.3049.9852.30436,902-1.73-3.21%
1 Month54.9757.8149.9853.98543,557-2.87-5.22%
3 Months43.9957.8136.6049.45442,4548.1118.44%
6 Months26.5957.8124.49541.94422,50725.5195.94%
1 Year25.1457.8117.1232.73413,44926.96107.24%
3 Years52.5058.1017.1237.39379,117-0.40-0.76%
5 Years28.3459.0517.1238.98301,61323.7683.84%

ABCB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2021 52.10 0.63 1.22% 52.00 52.35 51.325 261,079
Apr 08 2021 51.47 -0.46 -0.89% 51.63 51.745 49.98 467,068
Apr 07 2021 51.93 -0.94 -1.78% 52.38 52.67 51.605 534,171
Apr 06 2021 52.87 -0.41 -0.77% 53.15 53.92 52.60 370,025
Apr 05 2021 53.28 0.04 0.08% 53.83 54.30 52.82 376,345
Apr 01 2021 53.24 0.73 1.39% 52.68 53.53 52.12 314,321
Mar 31 2021 52.51 -0.73 -1.37% 53.02 53.83 52.28 507,360
Mar 30 2021 53.24 0.54 1.02% 52.13 55.35 52.13 410,786
Mar 29 2021 52.70 -2.24 -4.08% 53.97 54.77 52.60 605,218
Mar 26 2021 54.94 2.26 4.29% 53.47 55.01 53.15 612,835
Mar 25 2021 52.68 1.03 1.99% 51.27 53.10 50.8001 460,357
Mar 24 2021 51.65 -0.34 -0.65% 52.85 54.405 51.59 439,899
Mar 23 2021 51.99 -2.16 -3.99% 53.53 54.31 51.57 609,909
Mar 22 2021 54.15 -1.83 -3.27% 55.87 55.87 53.63 517,800
Mar 19 2021 55.98 0.86 1.56% 54.36 56.23 53.82 1,749,095
Mar 18 2021 55.12 -0.47 -0.85% 56.00 57.81 54.74 595,306
Mar 17 2021 55.59 -0.26 -0.47% 55.78 56.51 55.12 377,991
Mar 16 2021 55.85 0.15 0.27% 55.08 56.02 54.08 428,383
Mar 15 2021 55.70 0.23 0.41% 55.85 56.445 54.42 497,956
Mar 12 2021 55.47 1.32 2.44% 54.97 55.96 54.56 452,880
Mar 11 2021 54.15 1.42 2.69% 52.21 54.27 51.8415 326,966
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.