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 | |
|---|---|---|---|
| 1.63 | 2.39% | 69.74 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 70.23 | 68.36 | 68.85 | 443,193 | 21:02:15 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 Nov 2024 | 68.11 | -0.60 | -0.87% | 67.48 | 68.76 | 404,299 |
| 19 Nov 2024 | 68.71 | -0.07 | -0.10% | 67.74 | 68.78 | 269,782 |
| 18 Nov 2024 | 68.78 | -0.85 | -1.22% | 68.75 | 69.96 | 229,858 |
| 15 Nov 2024 | 69.63 | 0.01 | 0.01% | 68.64 | 70.33 | 400,422 |
| 14 Nov 2024 | 69.62 | -0.36 | -0.51% | 69.15 | 70.385 | 330,606 |
| 13 Nov 2024 | 69.98 | -0.53 | -0.75% | 69.22 | 71.91 | 351,897 |
| 12 Nov 2024 | 70.51 | -0.66 | -0.93% | 70.29 | 72.23 | 403,261 |
| 11 Nov 2024 | 71.17 | 1.47 | 2.11% | 70.94 | 72.68 | 568,808 |
| 08 Nov 2024 | 69.70 | 0.38 | 0.55% | 69.08 | 70.25 | 429,104 |
| 07 Nov 2024 | 69.32 | -1.82 | -2.56% | 68.71 | 70.75 | 679,537 |
| 06 Nov 2024 | 71.14 | 8.57 | 13.70% | 68.62 | 71.96 | 1,065,280 |
| 05 Nov 2024 | 62.57 | 1.34 | 2.19% | 61.325 | 62.67 | 325,665 |
| 04 Nov 2024 | 61.23 | -0.87 | -1.40% | 60.4101 | 61.90 | 248,527 |
| 01 Nov 2024 | 62.10 | 0.11 | 0.18% | 61.70 | 62.83 | 340,802 |
| 31 Oct 2024 | 61.99 | -1.02 | -1.62% | 61.95 | 63.55 | 326,758 |
| 30 Oct 2024 | 63.01 | 0.72 | 1.16% | 62.21 | 64.175 | 254,832 |
| 29 Oct 2024 | 62.29 | -0.89 | -1.41% | 61.96 | 62.835 | 227,411 |
| 28 Oct 2024 | 63.18 | 1.93 | 3.15% | 62.01 | 63.57 | 387,092 |
| 25 Oct 2024 | 61.25 | -1.78 | -2.82% | 60.835 | 63.22 | 585,658 |
| 24 Oct 2024 | 63.03 | 0.31 | 0.49% | 61.655 | 63.09 | 509,976 |
| 23 Oct 2024 | 62.72 | -0.17 | -0.27% | 61.60 | 63.18 | 268,629 |
| 22 Oct 2024 | 62.89 | 0.48 | 0.77% | 62.23 | 63.02 | 207,308 |
| 21 Oct 2024 | 62.41 | -2.44 | -3.76% | 62.35 | 64.71 | 296,022 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 70.07 | 70.385 | 67.48 | 68.98 | 326,993 | -0.33 | -0.47% |
| 1 Month | 62.72 | 72.68 | 60.4101 | 67.01 | 416,979 | 7.02 | 11.19% |
| 3 Months | 61.50 | 72.68 | 57.54 | 63.90 | 386,802 | 8.24 | 13.40% |
| 6 Months | 59.22 | 72.68 | 52.81 | 62.45 | 371,493 | 10.52 | 17.76% |
| 1 Year | 59.22 | 72.68 | 52.81 | 62.45 | 371,493 | 10.52 | 17.76% |
| 3 Years | 59.22 | 72.68 | 52.81 | 62.45 | 371,493 | 10.52 | 17.76% |
| 5 Years | 59.22 | 72.68 | 52.81 | 62.45 | 371,493 | 10.52 | 17.76% |
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
