ABCB Quote, Trading Chart, Ameris Bancorp

home / stock / abcb / abcb quote

Stock Information
Company Name: Ameris Bancorp
Stock Symbol: ABCB
Market: NASDAQ
Website: amerisbank.com
Menu
ABCB ABCB Quote ABCB Short ABCB News ABCB Articles ABCB Message Board
Get ABCB Alerts

News, Short Squeeze, Breakout and More Instantly...
ABCB Quote
Last:$58.62
Change Percent:-0.24%
Open:$59.05
Previous Close:$58.62
High:$59.59
Low:$58.44
Volume:281,886
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ABCB Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$59.05
Close:$58.62
High:$59.59
Low:$58.44
Volume:281,886
Date:2024-07-18
Open:$58.9
Close:$58.91
High:$60.11
Low:$57.33
Volume:505,045
Date:2024-07-17
Open:$58.08
Close:$59.28
High:$60.53
Low:$58.08
Volume:574,948
Date:2024-07-16
Open:$56.89
Close:$58.94
High:$59.45
Low:$56.705
Volume:506,875
Date:2024-07-15
Open:$55.59
Close:$56.15
High:$57.52
Low:$54.69
Volume:481,488
Date:2024-07-12
Open:$54.79
Close:$54.53
High:$55.62
Low:$54.26
Volume:339,436
Date:2024-07-11
Open:$53.04
Close:$54.38
High:$54.61
Low:$52.94
Volume:431,115
Date:2024-07-10
Open:$51
Close:$52.11
High:$52.18
Low:$50.55
Volume:258,012
Date:2024-07-09
Open:$48.63
Close:$50.87
High:$51.25
Low:$48.2118
Volume:535,322
Date:2024-07-08
Open:$49.26
Close:$48.61
High:$49.76
Low:$48.55
Volume:357,687
Date:2024-07-05
Open:$49.82
Close:$48.94
High:$49.98
Low:$48.915
Volume:191,977
Date:2024-07-04
Open:$50.65
Close:$49.82
High:$50.65
Low:$49.76
Volume:132,742
Date:2024-07-03
Open:$50.65
Close:$49.82
High:$50.65
Low:$49.76
Volume:132,742
Date:2024-07-02
Open:$50.28
Close:$50.61
High:$51.06
Low:$50.26
Volume:476,919
Date:2024-07-01
Open:$50.08
Close:$50.33
High:$50.61
Low:$49.69
Volume:312,393
Date:2024-06-28
Open:$49.37
Close:$50.35
High:$50.65
Low:$49.37
Volume:1,057,983
Date:2024-06-27
Open:$48.4216
Close:$48.95
High:$48.9998
Low:$48.3518
Volume:316,886
Date:2024-06-26
Open:$47.75
Close:$48.53
High:$48.75
Low:$47.67
Volume:200,620
Date:2024-06-25
Open:$48.19
Close:$47.98
High:$48.35
Low:$47.87
Volume:158,219
Date:2024-06-24
Open:$47.99
Close:$48.46
High:$49.11
Low:$47.65
Volume:409,362