Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Ameris Bancorp | NYSE:ABCB | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -0.95 | -1.67% | 55.91 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 57.68 | 55.81 | 57.03 | 118,624 | 15:47:23 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 10 Mar 2025 | 56.86 | -1.92 | -3.27% | 56.84 | 58.27 | 541,226 |
| 07 Mar 2025 | 58.78 | -0.79 | -1.33% | 57.81 | 59.52 | 569,263 |
| 06 Mar 2025 | 59.57 | -0.93 | -1.54% | 59.205 | 60.29 | 384,936 |
| 05 Mar 2025 | 60.50 | -0.28 | -0.46% | 59.44 | 61.46 | 559,165 |
| 04 Mar 2025 | 60.78 | -3.33 | -5.19% | 60.565 | 63.71 | 515,554 |
| 03 Mar 2025 | 64.11 | -0.47 | -0.73% | 63.425 | 65.635 | 632,085 |
| 28 Feb 2025 | 64.58 | 1.29 | 2.04% | 62.97 | 64.67 | 401,971 |
| 27 Feb 2025 | 63.29 | 0.16 | 0.25% | 62.82 | 63.81 | 306,016 |
| 26 Feb 2025 | 63.13 | -0.18 | -0.28% | 62.13 | 63.79 | 348,287 |
| 25 Feb 2025 | 63.31 | 0.13 | 0.21% | 62.97 | 63.945 | 300,945 |
| 24 Feb 2025 | 63.18 | -0.28 | -0.44% | 63.0675 | 63.905 | 407,978 |
| 21 Feb 2025 | 63.46 | -1.38 | -2.13% | 63.24 | 65.82 | 320,671 |
| 20 Feb 2025 | 64.84 | -0.97 | -1.47% | 64.425 | 65.69 | 255,817 |
| 19 Feb 2025 | 65.81 | -0.69 | -1.04% | 65.44 | 66.24 | 270,896 |
| 18 Feb 2025 | 66.50 | 0.31 | 0.47% | 65.77 | 66.67 | 244,976 |
| 14 Feb 2025 | 66.19 | -0.62 | -0.93% | 65.97 | 67.695 | 264,347 |
| 13 Feb 2025 | 66.81 | 0.14 | 0.21% | 66.11 | 66.96 | 296,928 |
| 12 Feb 2025 | 66.67 | -1.63 | -2.39% | 66.555 | 67.52 | 246,805 |
| 11 Feb 2025 | 68.30 | 0.90 | 1.34% | 67.01 | 68.64 | 302,248 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 63.33 | 63.71 | 55.81 | 59.27 | 514,029 | -7.42 | -11.72% |
| 1 Month | 67.09 | 68.64 | 55.81 | 62.83 | 377,374 | -11.18 | -16.66% |
| 3 Months | 66.37 | 68.85 | 55.81 | 63.58 | 422,094 | -10.46 | -15.76% |
| 6 Months | 58.82 | 74.56 | 55.81 | 64.54 | 398,751 | -2.91 | -4.95% |
| 1 Year | 59.22 | 74.56 | 52.81 | 63.50 | 384,742 | -3.31 | -5.59% |
| 3 Years | 59.22 | 74.56 | 52.81 | 63.50 | 384,742 | -3.31 | -5.59% |
| 5 Years | 59.22 | 74.56 | 52.81 | 63.50 | 384,742 | -3.31 | -5.59% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
