FinData: Historical Data for NASDAQ, ABCB

Friday, 26 April 2024

Ameris Bancorp

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	50.31	50.89	49.21	49.48	269,200
13/10/22	47.29	49.96	46.76	49.79	421,900
12/10/22	47.97	48.56	47.40	47.89	304,400
11/10/22	47.56	48.60	47.56	48.06	322,000
10/10/22	48.60	48.98	47.85	47.93	350,700
07/10/22	48.74	48.94	47.79	48.37	362,000
06/10/22	48.15	49.04	48.10	48.86	269,600
05/10/22	47.53	48.51	47.52	48.49	253,800
04/10/22	46.31	48.35	46.31	48.34	312,600
03/10/22	45.10	45.98	44.61	45.68	258,400
30/09/22	44.90	45.60	44.63	44.71	394,500
29/09/22	45.13	45.13	44.47	44.92	367,500
28/09/22	45.40	46.39	45.27	45.84	443,800
26/09/22	46.51	46.95	45.88	46.00	304,300
23/09/22	46.51	46.72	45.86	46.58	275,000
22/09/22	48.54	48.70	47.13	47.31	302,600
21/09/22	48.60	49.33	48.28	48.46	290,700
20/09/22	48.28	48.98	48.19	48.48	505,500
19/09/22	47.42	48.88	47.42	48.67	665,500
16/09/22	47.21	47.97	46.66	47.90	1,514,100
15/09/22	47.15	48.07	46.39	47.61	627,400
14/09/22	47.30	47.37	46.47	47.22	600,400
13/09/22	47.18	47.43	46.35	46.86	364,900
12/09/22	47.58	48.26	47.08	48.18	355,200
09/09/22	47.12	47.72	46.22	47.32	201,500
08/09/22	45.40	47.32	45.20	46.90	316,800
07/09/22	44.89	45.95	44.57	45.89	337,700
06/09/22	46.17	46.67	44.52	45.10	637,200
02/09/22	46.73	47.22	45.87	46.06	209,800
01/09/22	46.62	46.68	45.36	46.20	427,200
31/08/22	47.07	47.30	46.40	46.68	293,500
30/08/22	47.07	47.22	46.59	47.02	171,500
29/08/22	47.91	47.97	47.03	47.07	178,900
26/08/22	49.44	49.87	48.10	48.26	200,800
25/08/22	48.53	49.57	48.30	49.35	198,900
24/08/22	48.10	48.63	47.66	48.51	179,100
23/08/22	48.72	49.28	47.75	48.16	141,000
22/08/22	49.37	49.60	48.48	48.54	207,400
19/08/22	50.09	50.22	49.48	49.77	351,300
18/08/22	50.13	50.71	49.77	50.67	226,900
17/08/22	50.00	50.23	49.41	49.99	146,200
16/08/22	49.71	50.94	49.71	50.44	177,700
15/08/22	49.23	49.90	49.12	49.86	200,000

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%