Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ameris Bancorp
(NQ:
ABCB
)
47.58
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
48.07
48.70
48.00
48.38
371,415
+0.24(+0.50%)
Mar 27, 2024
46.45
48.16
46.23
48.14
459,156
+1.74(+3.75%)
Mar 26, 2024
47.15
47.15
46.27
46.40
294,690
-0.30(-0.64%)
Mar 25, 2024
46.79
47.37
46.69
46.70
155,279
-0.14(-0.30%)
Mar 22, 2024
48.28
48.28
46.77
46.84
251,293
-1.39(-2.87%)
Mar 21, 2024
47.83
48.71
47.83
48.22
517,864
+0.79(+1.66%)
Mar 20, 2024
45.75
48.02
45.63
47.44
399,853
+1.47(+3.19%)
Mar 19, 2024
45.41
46.49
45.20
45.97
367,483
+0.23(+0.50%)
Mar 18, 2024
45.64
45.94
45.02
45.74
578,678
+0.30(+0.66%)
Mar 15, 2024
45.01
45.93
45.01
45.44
758,721
+0.22(+0.48%)
Mar 14, 2024
45.59
45.78
44.63
45.22
438,387
-0.71(-1.54%)
Mar 13, 2024
45.93
46.86
45.69
45.93
616,027
-0.40(-0.86%)
Mar 12, 2024
46.96
46.99
46.03
46.33
286,160
-0.92(-1.94%)
Mar 11, 2024
47.27
47.68
47.01
47.25
246,552
-0.10(-0.21%)
Mar 08, 2024
48.15
48.40
47.27
47.35
287,750
-0.07(-0.15%)
Mar 07, 2024
47.98
48.27
47.21
47.42
339,843
+0.15(+0.32%)
Mar 06, 2024
47.24
48.07
46.15
47.27
310,832
+0.03(+0.06%)
Mar 05, 2024
45.05
47.76
44.89
47.24
556,980
+1.88(+4.15%)
Mar 04, 2024
45.61
46.39
45.13
45.35
268,129
-0.30(-0.65%)
Mar 01, 2024
45.82
46.27
44.93
45.65
308,494
-0.53(-1.14%)
Feb 29, 2024
46.01
46.84
45.51
46.18
455,412
+1.14(+2.52%)
Feb 28, 2024
44.85
45.64
44.85
45.04
356,350
-0.24(-0.53%)
Feb 27, 2024
45.74
46.00
44.93
45.28
316,877
+0.00(+0.00%)
Feb 26, 2024
45.49
45.86
44.78
45.28
462,515
-0.45(-0.98%)
Feb 23, 2024
45.76
46.29
45.33
45.73
349,040
-0.04(-0.09%)
Feb 22, 2024
46.18
46.57
45.54
45.77
466,278
-0.48(-1.03%)
Feb 21, 2024
46.26
46.41
45.92
46.25
514,903
-0.10(-0.22%)
Feb 20, 2024
46.50
47.00
45.94
46.35
348,000
-0.92(-1.94%)
Feb 16, 2024
47.36
47.82
46.90
47.27
471,499
-0.60(-1.25%)
Feb 15, 2024
46.99
48.44
46.78
47.87
547,695
+1.18(+2.52%)
Feb 14, 2024
46.73
47.23
46.06
46.69
366,324
+0.68(+1.47%)
Feb 13, 2024
46.65
47.44
45.24
46.01
673,805
-2.65(-5.45%)
Feb 12, 2024
47.90
49.38
47.83
48.66
517,313
+0.79(+1.64%)
Feb 09, 2024
47.33
48.03
46.35
47.88
411,253
+0.71(+1.50%)
Feb 08, 2024
46.73
47.59
46.56
47.17
379,029
+0.27(+0.57%)
Feb 07, 2024
46.78
47.08
45.64
46.90
410,793
+0.10(+0.21%)
Feb 06, 2024
48.03
48.37
46.47
46.80
728,849
-1.28(-2.65%)
Feb 05, 2024
48.35
48.61
47.81
48.07
322,335
-0.99(-2.01%)
Feb 02, 2024
47.50
49.24
47.26
49.06
435,527
+0.31(+0.63%)
Feb 01, 2024
49.94
50.92
47.36
48.75
523,659
-0.73(-1.47%)
Jan 31, 2024
50.73
51.70
49.36
49.48
344,704
-2.31(-4.47%)
Jan 30, 2024
52.17
52.40
51.61
51.79
274,454
-0.66(-1.25%)
Jan 29, 2024
52.69
53.02
51.77
52.45
419,814
-0.12(-0.23%)
Jan 26, 2024
53.41
53.82
51.40
52.57
480,218
-0.03(-0.06%)
Jan 25, 2024
53.72
53.72
51.87
52.60
636,742
-0.33(-0.62%)
Jan 24, 2024
52.58
53.36
52.46
52.93
290,380
+0.60(+1.14%)
Jan 23, 2024
53.42
53.43
52.33
52.33
337,289
-0.60(-1.13%)
Jan 22, 2024
52.18
52.96
51.84
52.93
296,385
+1.55(+3.03%)
Jan 19, 2024
50.11
51.40
49.26
51.37
317,704
+1.63(+3.29%)
Jan 18, 2024
49.53
49.95
49.29
49.74
261,291
+0.54(+1.09%)
Jan 17, 2024
48.67
49.88
43.86
49.20
297,691
-0.54(-1.08%)
Jan 16, 2024
49.82
50.45
49.48
49.74
316,148
-0.86(-1.69%)
Jan 12, 2024
51.61
51.68
49.79
50.60
331,240
-0.42(-0.82%)
Jan 11, 2024
50.71
51.06
49.56
51.02
366,435
-0.25(-0.49%)
Jan 10, 2024
50.44
51.28
50.20
51.26
261,715
+0.53(+1.04%)
Jan 09, 2024
50.56
51.74
50.06
50.74
495,306
-0.69(-1.34%)
Jan 08, 2024
50.51
51.43
50.15
51.42
314,910
+1.02(+2.02%)
Jan 05, 2024
49.76
51.07
49.76
50.41
356,415
+0.13(+0.26%)
Jan 04, 2024
50.12
50.69
49.68
50.28
552,584
+0.30(+0.60%)
Jan 03, 2024
51.36
51.48
49.86
49.98
406,232
-2.00(-3.85%)
Jan 02, 2024
52.24
53.53
50.40
51.98
873,482
-0.90(-1.70%)
Dec 29, 2023
53.25
53.41
52.55
52.88
352,306
-0.65(-1.21%)
Dec 28, 2023
53.17
53.59
53.05
53.53
357,631
+0.11(+0.21%)
Dec 27, 2023
53.38
53.52
52.62
53.42
217,608
+0.16(+0.30%)
Dec 26, 2023
52.61
53.52
52.35
53.26
332,317
+1.05(+2.02%)
Dec 22, 2023
51.94
52.58
51.37
52.20
351,915
+0.78(+1.51%)
Dec 21, 2023
51.60
51.72
50.92
51.43
646,515
+0.25(+0.49%)
Dec 20, 2023
52.19
53.31
51.18
51.18
780,303
-0.98(-1.89%)
Dec 19, 2023
51.20
52.60
51.19
52.16
633,537
+1.04(+2.04%)
Dec 18, 2023
52.31
52.32
50.93
51.12
478,117
-0.73(-1.40%)
Dec 15, 2023
52.31
52.90
51.41
51.85
1,791,041
-0.40(-0.76%)
Dec 14, 2023
51.16
53.02
51.16
52.24
575,278
+2.45(+4.91%)
Dec 13, 2023
46.78
49.90
46.51
49.80
499,280
+3.26(+7.01%)
Dec 12, 2023
46.72
46.94
46.44
46.54
340,885
-0.25(-0.53%)
Dec 11, 2023
46.66
47.12
46.49
46.79
376,829
+0.07(+0.15%)
Dec 08, 2023
46.71
47.30
46.15
46.72
347,012
+0.20(+0.43%)
Dec 07, 2023
45.72
46.57
45.52
46.52
473,251
+0.94(+2.07%)
Dec 06, 2023
46.08
47.33
45.56
45.57
256,607
+0.09(+0.20%)
Dec 05, 2023
45.79
46.05
45.37
45.49
252,511
-0.59(-1.27%)
Dec 04, 2023
44.37
46.22
44.37
46.07
334,058
+1.12(+2.50%)
Dec 01, 2023
42.04
45.14
42.00
44.95
411,920
+2.62(+6.20%)
Nov 30, 2023
42.52
42.72
42.02
42.32
257,940
-0.06(-0.14%)
Nov 29, 2023
42.12
43.10
42.03
42.38
395,421
+0.55(+1.31%)
Nov 28, 2023
42.00
42.18
41.61
41.84
180,557
-0.30(-0.71%)
Nov 27, 2023
42.01
42.26
40.75
42.14
354,280
-0.20(-0.47%)
Nov 24, 2023
42.33
42.83
42.00
42.33
75,107
+0.00(+0.00%)
Nov 22, 2023
42.51
42.60
41.96
42.33
154,347
+0.31(+0.73%)
Nov 21, 2023
42.57
42.74
41.96
42.03
208,552
-0.86(-2.02%)
Nov 20, 2023
43.13
43.70
40.47
42.89
250,920
-0.24(-0.55%)
Nov 17, 2023
43.32
43.63
42.90
43.13
571,324
+0.43(+1.00%)
Nov 16, 2023
43.20
43.49
42.32
42.70
406,263
-0.57(-1.31%)
Nov 15, 2023
42.59
43.75
42.08
43.27
679,883
+0.53(+1.23%)
Nov 14, 2023
41.37
43.41
41.37
42.74
389,276
+3.17(+8.01%)
Nov 13, 2023
38.88
39.75
38.59
39.57
236,108
+0.36(+0.91%)
Nov 10, 2023
39.20
39.51
38.47
39.21
246,374
+0.22(+0.56%)
Nov 09, 2023
39.88
39.94
38.72
38.99
393,932
-0.83(-2.07%)
Nov 08, 2023
40.56
40.62
39.70
39.82
476,010
-0.62(-1.52%)
Nov 07, 2023
40.92
41.04
40.23
40.44
449,490
-0.68(-1.64%)
Nov 06, 2023
41.55
41.55
40.88
41.11
251,391
-0.48(-1.15%)
Nov 03, 2023
41.55
42.33
41.50
41.59
355,435
+1.35(+3.36%)
Nov 02, 2023
38.52
40.45
38.52
40.24
452,299
+2.34(+6.16%)
Nov 01, 2023
37.01
37.92
36.79
37.90
546,463
+0.83(+2.23%)
Oct 31, 2023
36.80
37.30
36.59
37.08
486,490
+0.30(+0.81%)
Oct 30, 2023
34.55
36.91
34.55
36.78
594,141
+1.05(+2.95%)
Oct 27, 2023
36.69
36.98
34.87
35.72
702,610
-0.24(-0.66%)
Oct 26, 2023
35.17
36.22
35.10
35.96
318,814
+1.00(+2.87%)
Oct 25, 2023
34.82
35.22
34.05
34.96
434,977
-0.28(-0.79%)
Oct 24, 2023
35.91
36.05
34.78
35.24
327,645
-0.30(-0.84%)
Oct 23, 2023
35.82
36.66
35.14
35.54
318,767
-0.44(-1.22%)
Oct 20, 2023
37.09
37.09
35.93
35.97
449,322
-1.00(-2.71%)
Oct 19, 2023
37.51
38.18
36.86
36.98
409,708
-0.38(-1.01%)
Oct 18, 2023
38.09
38.19
37.26
37.35
304,017
-1.16(-3.02%)
Oct 17, 2023
37.98
39.32
37.98
38.52
643,738
+0.26(+0.68%)
Oct 16, 2023
38.07
38.59
37.90
38.26
227,108
+0.82(+2.20%)
Oct 13, 2023
38.67
38.67
37.39
37.43
181,466
-1.03(-2.69%)
Oct 12, 2023
39.10
39.10
38.20
38.47
193,549
-0.63(-1.60%)
Oct 11, 2023
38.76
39.52
38.68
39.09
275,667
+0.22(+0.56%)
Oct 10, 2023
39.25
40.74
38.80
38.88
303,713
+0.88(+2.33%)
Oct 09, 2023
37.71
38.47
37.33
37.99
186,274
-0.06(-0.16%)
Oct 06, 2023
37.16
38.48
36.80
38.05
270,932
+0.39(+1.03%)
Oct 05, 2023
36.98
37.81
36.92
37.66
480,413
+0.50(+1.34%)
Oct 04, 2023
36.83
37.24
36.23
37.17
366,387
+0.41(+1.11%)
Oct 03, 2023
37.21
37.49
36.52
36.76
260,131
-0.79(-2.09%)
Oct 02, 2023
38.16
38.34
37.28
37.54
396,442
-0.62(-1.62%)
Sep 29, 2023
37.76
38.55
37.70
38.16
473,735
+0.76(+2.02%)
Sep 28, 2023
36.96
37.75
36.88
37.40
407,873
+0.55(+1.48%)
Sep 27, 2023
37.03
37.37
36.70
36.86
268,841
-0.01(-0.03%)
Sep 26, 2023
36.90
37.67
36.03
36.87
347,846
-0.59(-1.59%)
Sep 25, 2023
36.73
37.49
37.16
37.46
510,044
+0.65(+1.78%)
Sep 22, 2023
37.12
37.40
36.40
36.81
329,526
-0.23(-0.61%)
Sep 21, 2023
37.54
37.64
36.54
37.04
445,095
-0.74(-1.97%)
Sep 20, 2023
38.57
38.81
37.76
37.78
264,060
-0.54(-1.42%)
Sep 19, 2023
38.60
38.83
38.00
38.32
240,781
-0.13(-0.33%)
Sep 18, 2023
39.07
39.27
38.33
38.45
364,931
-0.54(-1.40%)
Sep 15, 2023
38.97
39.41
38.77
39.00
1,379,621
-0.21(-0.53%)
Sep 14, 2023
38.62
39.21
38.16
39.20
404,369
+1.04(+2.72%)
Sep 13, 2023
38.97
38.98
37.83
38.16
302,409
-0.60(-1.56%)
Sep 12, 2023
38.59
38.93
38.20
38.77
513,393
+0.24(+0.62%)
Sep 11, 2023
38.96
39.25
38.36
38.53
390,359
-0.29(-0.74%)
Sep 08, 2023
38.84
38.99
38.22
38.82
256,294
+0.06(+0.15%)
Sep 07, 2023
39.15
39.49
38.64
38.76
384,752
-0.50(-1.26%)
Sep 06, 2023
40.04
40.36
38.97
39.25
314,108
-0.79(-1.98%)
Sep 05, 2023
41.05
41.05
39.95
40.05
404,497
-1.31(-3.16%)
Sep 01, 2023
40.74
41.79
40.60
41.35
238,963
+1.01(+2.50%)
Aug 31, 2023
39.74
40.41
39.43
40.34
294,184
+0.68(+1.72%)
Aug 30, 2023
39.88
40.00
39.22
39.66
240,480
-0.20(-0.50%)
Aug 29, 2023
39.73
40.02
39.51
39.86
196,828
+0.29(+0.73%)
Aug 28, 2023
39.35
40.05
39.35
39.57
229,023
+0.52(+1.34%)
Aug 25, 2023
39.43
39.71
38.35
39.05
233,819
-0.25(-0.63%)
Aug 24, 2023
39.20
39.92
38.98
39.29
379,047
-0.06(-0.15%)
Aug 23, 2023
38.99
39.41
38.51
39.35
178,921
+0.46(+1.17%)
Aug 22, 2023
40.25
40.60
38.79
38.90
249,097
-1.33(-3.30%)
Aug 21, 2023
40.84
41.08
39.84
40.22
181,300
-0.49(-1.22%)
Aug 18, 2023
40.35
41.11
39.73
40.72
211,008
-0.10(-0.24%)
Aug 17, 2023
41.02
41.34
40.44
40.82
266,665
+0.05(+0.12%)
Aug 16, 2023
41.30
41.77
40.74
40.77
165,423
-0.63(-1.53%)
Aug 15, 2023
42.09
42.19
41.33
41.40
297,388
-1.32(-3.08%)
Aug 14, 2023
43.14
43.14
42.28
42.72
251,500
-0.86(-1.98%)
Aug 11, 2023
42.83
43.84
42.83
43.58
213,271
+0.44(+1.01%)
Aug 10, 2023
43.50
44.07
42.88
43.14
281,503
-0.17(-0.39%)
Aug 09, 2023
43.76
44.05
43.14
43.31
237,092
-0.84(-1.91%)
Aug 08, 2023
43.59
44.52
43.01
44.15
301,829
-0.70(-1.57%)
Aug 07, 2023
44.07
44.89
43.89
44.86
244,485
+0.75(+1.71%)
Aug 04, 2023
43.64
44.39
43.28
44.10
261,131
+0.19(+0.43%)
Aug 03, 2023
43.21
44.03
42.90
43.92
422,407
+0.57(+1.32%)
Aug 02, 2023
42.66
43.48
42.38
43.34
264,863
+0.13(+0.30%)
Aug 01, 2023
42.99
43.56
42.31
43.21
389,914
+0.00(+0.00%)
Jul 31, 2023
42.94
44.29
42.67
43.21
826,117
+1.17(+2.78%)
Jul 28, 2023
40.07
42.19
39.81
42.04
602,392
+0.88(+2.14%)
Jul 27, 2023
41.71
41.90
40.24
41.16
704,541
-0.36(-0.86%)
Jul 26, 2023
41.00
41.69
40.84
41.52
540,690
+1.29(+3.20%)
Jul 25, 2023
40.38
41.04
39.90
40.23
412,586
-0.21(-0.51%)
Jul 24, 2023
39.15
40.78
39.15
40.44
436,253
+1.08(+2.74%)
Jul 21, 2023
39.79
39.80
38.79
39.36
474,069
+0.00(+0.00%)
Jul 20, 2023
39.88
39.95
38.50
39.36
380,642
-0.63(-1.58%)
Jul 19, 2023
39.13
40.16
38.80
40.00
409,125
+1.11(+2.85%)
Jul 18, 2023
37.10
38.99
37.10
38.89
397,308
+1.81(+4.89%)
Jul 17, 2023
35.96
37.41
35.88
37.08
512,191
+0.94(+2.60%)
Jul 14, 2023
37.19
37.19
35.90
36.13
414,771
-0.69(-1.88%)
Jul 13, 2023
36.15
36.91
35.84
36.83
430,764
+0.97(+2.71%)
Jul 12, 2023
35.50
35.98
35.08
35.86
514,435
+1.21(+3.49%)
Jul 11, 2023
34.30
34.89
34.03
34.65
374,856
+0.51(+1.51%)
Jul 10, 2023
33.79
34.99
33.60
34.13
272,262
+0.07(+0.20%)
Jul 07, 2023
33.34
34.42
33.34
34.07
428,579
+0.72(+2.17%)
Jul 06, 2023
33.36
33.46
32.88
33.34
324,091
-0.55(-1.64%)
Jul 05, 2023
34.33
34.62
33.78
33.90
260,100
-0.75(-2.17%)
Jul 03, 2023
33.91
35.06
33.91
34.65
140,134
+0.78(+2.31%)
Jun 30, 2023
34.45
34.45
33.73
33.87
816,645
-0.19(-0.55%)
Jun 29, 2023
33.81
34.44
33.81
34.06
421,993
+0.50(+1.47%)
Jun 28, 2023
33.59
33.85
33.06
33.56
379,168
-0.31(-0.90%)
Jun 27, 2023
33.56
34.46
32.96
33.87
305,368
+0.40(+1.21%)
Jun 26, 2023
32.97
33.80
32.97
33.46
505,509
+0.64(+1.95%)
Jun 23, 2023
32.27
33.00
32.27
32.82
786,392
+0.00(+0.00%)
Jun 22, 2023
33.51
33.68
32.37
32.82
419,312
-0.78(-2.32%)
Jun 21, 2023
34.01
34.14
33.48
33.60
606,789
-0.58(-1.70%)
Jun 20, 2023
34.72
34.72
34.00
34.18
289,336
-0.63(-1.81%)
Jun 16, 2023
35.19
35.19
34.21
34.81
1,038,076
-0.13(-0.37%)
Jun 15, 2023
33.99
35.21
33.94
34.94
399,291
+5.79(+19.84%)
May 08, 2023
30.63
31.04
29.13
29.15
393,763
-0.94(-3.11%)
May 05, 2023
30.64
30.81
29.57
30.09
614,883
+0.87(+2.97%)
May 04, 2023
29.22
29.78
27.92
29.22
606,443
-1.09(-3.61%)
May 03, 2023
30.71
31.85
30.10
30.32
596,626
+0.03(+0.10%)
May 02, 2023
32.02
32.02
29.48
30.29
642,627
-1.95(-6.05%)
May 01, 2023
33.12
33.27
32.18
32.24
391,460
-0.78(-2.36%)
Apr 28, 2023
32.28
33.40
32.02
33.02
1,315,935
-0.26(-0.77%)
Apr 27, 2023
32.52
33.50
32.44
33.27
695,095
+1.10(+3.43%)
Apr 26, 2023
31.77
32.40
31.43
32.17
486,817
+0.55(+1.75%)
Apr 25, 2023
32.71
32.91
31.48
31.62
485,138
-1.67(-5.00%)
Apr 24, 2023
33.40
33.91
33.12
33.28
280,540
-0.21(-0.62%)
Apr 21, 2023
33.98
34.07
33.25
33.49
325,527
-0.59(-1.74%)
Apr 20, 2023
34.05
34.21
33.54
34.08
287,921
-0.41(-1.20%)
Apr 19, 2023
33.34
34.89
33.09
34.50
488,630
+1.27(+3.83%)
Apr 18, 2023
34.06
34.20
32.81
33.23
327,950
-0.92(-2.68%)
Apr 17, 2023
32.94
34.15
32.31
34.14
434,882
+1.19(+3.62%)
Apr 14, 2023
34.12
34.39
32.63
32.95
443,471
-0.80(-2.37%)
Apr 13, 2023
33.12
33.96
32.45
33.75
369,318
+0.73(+2.21%)
Apr 12, 2023
34.05
34.26
32.83
33.02
357,244
-0.79(-2.33%)
Apr 11, 2023
34.33
34.60
33.74
33.81
479,878
-0.45(-1.32%)
Apr 10, 2023
33.56
34.53
33.52
34.26
494,361
+0.35(+1.05%)
Apr 06, 2023
33.29
34.03
33.21
33.91
397,693
+0.80(+2.41%)
Apr 05, 2023
33.79
33.93
32.87
33.11
626,077
-1.07(-3.14%)
Apr 04, 2023
35.43
35.43
33.60
34.18
535,348
-1.29(-3.64%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.