Ameris Bancorp (NQ: ABCB )

48.38 +0.24 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 48.21 48.44 47.34 47.34 129,298 -0.73(-1.52%)
Apr 27, 2018 48.26 48.76 47.89 48.08 161,542 +0.05(+0.10%)
Apr 26, 2018 48.26 48.40 47.80 48.03 144,196 -0.18(-0.38%)
Apr 25, 2018 48.08 48.62 47.66 48.21 255,111 +0.18(+0.38%)
Apr 24, 2018 47.57 48.44 47.48 48.03 283,393 +0.32(+0.67%)
Apr 23, 2018 47.71 48.12 46.88 47.71 221,292 -0.09(-0.19%)
Apr 20, 2018 46.29 48.40 45.97 47.80 292,835 -0.46(-0.95%)
Apr 19, 2018 47.34 48.40 47.34 48.26 213,804 +0.78(+1.64%)
Apr 18, 2018 47.53 47.80 47.23 47.48 216,478 +0.05(+0.10%)
Apr 17, 2018 48.35 48.49 47.16 47.43 235,198 -0.64(-1.33%)
Apr 16, 2018 47.94 48.40 47.66 48.08 194,207 +0.37(+0.77%)
Apr 13, 2018 49.40 49.40 47.62 47.71 199,523 -1.37(-2.80%)
Apr 12, 2018 47.98 49.27 47.43 49.08 469,712 +1.42(+2.98%)
Apr 11, 2018 48.26 48.44 47.57 47.66 238,024 -0.87(-1.79%)
Apr 10, 2018 48.17 48.78 47.43 48.53 467,835 +1.01(+2.12%)
Apr 09, 2018 48.08 48.62 47.53 47.53 131,875 -0.09(-0.19%)
Apr 06, 2018 48.76 49.04 47.16 47.62 229,509 -1.74(-3.52%)
Apr 05, 2018 49.40 49.40 48.76 49.36 137,898 +0.27(+0.56%)
Apr 04, 2018 47.98 49.24 47.98 49.08 173,879 +0.32(+0.66%)
Apr 03, 2018 47.98 48.76 47.62 48.76 209,401 +1.01(+2.11%)
Apr 02, 2018 48.40 48.85 47.30 47.75 191,110 -0.69(-1.42%)
Mar 29, 2018 48.44 48.44 48.44 0 +0.41(+0.86%)
Mar 28, 2018 48.03 48.49 47.41 48.03 283,591 +0.05(+0.10%)
Mar 27, 2018 49.35 49.35 47.71 47.98 191,988 -1.14(-2.33%)
Mar 26, 2018 48.35 49.13 47.98 49.13 271,986 +1.46(+3.07%)
Mar 23, 2018 49.26 49.72 47.62 47.66 282,832 -1.55(-3.16%)
Mar 22, 2018 50.63 50.86 49.22 49.22 318,470 -2.01(-3.93%)
Mar 21, 2018 51.41 51.59 50.63 51.23 186,359 -0.23(-0.44%)
Mar 20, 2018 51.87 52.01 51.23 51.46 339,811 -0.27(-0.53%)
Mar 19, 2018 51.37 51.87 50.77 51.73 348,224 +0.09(+0.18%)
Mar 16, 2018 51.91 52.46 51.59 51.64 822,854 -0.41(-0.79%)
Mar 15, 2018 51.87 52.10 51.23 52.05 334,920 +0.41(+0.80%)
Mar 14, 2018 52.69 52.69 51.50 51.64 373,828 -0.82(-1.57%)
Mar 13, 2018 52.78 52.78 51.96 52.46 250,417 +0.00(+0.00%)
Mar 12, 2018 53.01 53.97 52.74 52.46 229,719 -0.64(-1.20%)
Mar 09, 2018 51.91 53.15 51.87 53.10 273,473 +1.55(+3.01%)
Mar 08, 2018 52.42 52.64 51.32 51.55 196,165 -0.59(-1.14%)
Mar 07, 2018 51.27 52.33 51.27 52.14 346,856 +0.55(+1.06%)
Mar 06, 2018 50.77 51.59 50.13 51.59 337,190 +1.23(+2.45%)
Mar 05, 2018 49.17 50.68 48.71 50.36 223,859 +0.96(+1.94%)
Mar 02, 2018 48.12 49.56 47.85 49.40 269,962 +0.96(+1.98%)
Mar 01, 2018 48.76 49.35 48.21 48.44 428,275 -0.14(-0.28%)
Feb 28, 2018 49.35 49.72 48.49 48.58 257,842 -0.64(-1.30%)
Feb 27, 2018 50.18 50.77 49.17 49.22 210,552 -1.14(-2.27%)
Feb 26, 2018 50.13 50.41 49.58 50.36 192,793 +0.23(+0.46%)
Feb 23, 2018 49.45 50.13 49.22 50.13 125,354 +0.96(+1.95%)
Feb 22, 2018 49.86 49.88 47.12 49.17 177,727 -0.59(-1.19%)
Feb 21, 2018 49.31 50.41 49.13 49.77 216,177 +0.46(+0.93%)
Feb 20, 2018 49.67 50.45 49.08 49.31 148,997 -0.64(-1.28%)
Feb 16, 2018 49.95 49.95 49.95 0 +0.50(+1.02%)
Feb 15, 2018 49.08 48.94 49.45 179,732 +0.37(+0.74%)
Feb 14, 2018 47.94 49.17 47.71 49.08 306,226 +1.01(+2.09%)
Feb 13, 2018 47.76 48.30 47.57 48.08 164,919 +0.00(+0.00%)
Feb 12, 2018 48.21 48.53 47.44 48.08 127,919 -0.09(-0.19%)
Feb 09, 2018 47.76 48.49 46.80 48.17 253,888 +1.01(+2.13%)
Feb 08, 2018 48.08 48.08 47.07 47.16 308,027 -0.73(-1.53%)
Feb 07, 2018 47.48 47.98 47.48 47.89 123,669 +0.23(+0.48%)
Feb 06, 2018 46.80 48.26 46.61 47.66 262,571 -0.50(-1.04%)
Feb 05, 2018 49.08 49.63 47.71 48.17 100,027 -1.42(-2.86%)
Feb 02, 2018 49.54 50.36 49.31 49.58 180,485 -0.23(-0.46%)
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.