ABCB - Ameris Bancorp
Close
63.65
-0.020 -0.031%
Share volume: 3,847
Last Updated: Thu 26 Dec 2024 08:29:58 PM CET
Monetary Authorities-Central Bank:
0.38%
PREVIOUS CLOSE
CHG
CHG%
$63.67
-0.02
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $63.31 | $63.31 | $63.69 | $63.69 | $62.78 | $62.78 | $63.58 | $63.58 | 127,245 | $127,243.00 |
| 12/23/2024 | $62.37 | $62.37 | $63.00 | $63.00 | $61.99 | $61.99 | $63.00 | $63.00 | 362,081 | $362,081.00 |
| 12/20/2024 | $61.37 | $61.37 | $63.50 | $63.50 | $61.37 | $61.37 | $62.81 | $62.81 | 1,579,315 | $1,381,422.00 |
| 12/19/2024 | $63.54 | $63.54 | $63.92 | $63.92 | $61.74 | $61.74 | $61.95 | $61.95 | 413,262 | $413,262.00 |
| 12/18/2024 | $65.94 | $65.94 | $66.17 | $66.17 | $61.74 | $61.74 | $62.08 | $62.08 | 910,446 | $910,446.00 |
| 12/17/2024 | $66.37 | $66.37 | $67.03 | $67.03 | $65.34 | $65.34 | $65.36 | $65.36 | 684,739 | $684,739.00 |
| 12/16/2024 | $66.77 | $66.77 | $67.02 | $67.02 | $66.17 | $66.17 | $67.00 | $67.00 | 459,792 | $459,792.00 |
| 12/13/2024 | $67.37 | $67.37 | $67.37 | $67.37 | $66.41 | $66.41 | $66.64 | $66.64 | 502,247 | $502,247.00 |