Ameris Bancorp (ABCB) Historical Prices & Data

Ameris Bancorp
ABCB
(NYSE)
Closed
59.36
-1.21 (-2.00%)
in:usd•As of: Sep 06, 2024 15:59 UTC -4
After Market:59.69+0.33 (+0.56%)
Open
60.96
High
61.08
Low
59.20

Ameris Bancorp Historical Rates

Frequency

Daily

From Aug 8, 2024 to Sep 8, 2024

Date	High	Low	Open	Close	% Change
Sep 6, 2024	61.07	59.10	60.76	59.33	-2.35%
Sep 5, 2024	61.49	59.96	61.49	60.57	-1.50%
Sep 4, 2024	61.79	60.54	61.05	60.80	-0.41%
Sep 3, 2024	61.63	60.51	60.82	61.63	1.33%
Aug 30, 2024	61.70	60.47	60.73	61.63	1.48%
Aug 29, 2024	61.50	60.47	61.50	60.63	-1.41%
Aug 28, 2024	61.36	60.19	60.19	61.06	1.45%
Aug 27, 2024	61.34	60.14	60.75	60.53	-0.36%
Aug 26, 2024	62.84	61.07	62.56	61.25	-2.09%
Aug 23, 2024	62.77	58.70	59.10	61.89	4.72%
Aug 22, 2024	58.93	57.96	58.56	58.50	-0.10%
Aug 21, 2024	58.22	57.41	58.05	58.10	0.09%
Aug 20, 2024	58.46	57.51	58.43	57.72	-1.22%
Aug 19, 2024	58.84	57.96	58.38	58.73	0.60%
Aug 16, 2024	58.57	57.01	57.01	58.16	2.02%
Aug 15, 2024	58.29	57.06	57.61	57.09	-0.90%
Aug 14, 2024	56.39	55.11	56.39	56.18	-0.37%
Aug 13, 2024	56.34	55.01	56.29	56.12	-0.30%
Aug 12, 2024	57.35	55.53	56.77	55.66	-1.96%
Aug 9, 2024	56.66	55.66	56.41	56.26	-0.27%
Aug 8, 2024	56.85	55.65	56.17	56.72	0.98%

Highest:62.84

Lowest:55.01

Average:58.98

Difference:3.16

% Change:5.63%

Data Vendor: Xignite Logo

Stocks