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 (%)
Dec 31, 2021 47.97 48.48 47.48 48.12 215,990 -0.03(-0.06%)
Dec 30, 2021 48.77 49.14 48.06 48.15 208,318 -0.38(-0.78%)
Dec 29, 2021 48.36 48.84 47.93 48.52 185,666 +0.17(+0.36%)
Dec 28, 2021 47.92 48.82 46.92 48.35 174,680 +0.31(+0.64%)
Dec 27, 2021 47.74 48.07 47.05 48.04 191,531 +0.52(+1.10%)
Dec 23, 2021 47.38 48.10 47.20 47.52 170,776 +0.35(+0.74%)
Dec 22, 2021 46.53 47.32 46.31 47.17 271,601 +0.63(+1.35%)
Dec 21, 2021 45.67 46.91 45.58 46.54 570,182 +1.50(+3.32%)
Dec 20, 2021 46.37 46.94 44.61 45.05 498,473 -1.87(-3.99%)
Dec 17, 2021 47.11 47.57 45.40 46.92 2,614,064 -0.20(-0.43%)
Dec 16, 2021 47.58 48.21 46.64 47.12 705,414 +0.48(+1.04%)
Dec 15, 2021 48.00 48.00 46.21 46.64 850,190 -0.97(-2.03%)
Dec 14, 2021 47.38 48.94 47.10 47.61 627,211 +0.42(+0.88%)
Dec 13, 2021 47.21 47.69 46.35 47.19 514,284 -0.32(-0.67%)
Dec 10, 2021 47.79 47.79 46.45 47.51 206,486 +0.14(+0.29%)
Dec 09, 2021 47.33 47.70 46.95 47.38 231,291 -0.38(-0.79%)
Dec 08, 2021 47.75 48.28 47.45 47.75 207,739 -0.03(-0.06%)
Dec 07, 2021 49.01 49.18 47.42 47.78 310,411 -0.66(-1.36%)
Dec 06, 2021 48.02 49.28 47.63 48.44 283,657 +1.34(+2.85%)
Dec 03, 2021 48.16 48.29 46.62 47.10 308,589 -0.89(-1.85%)
Dec 02, 2021 46.65 48.36 46.65 47.98 270,514 +1.55(+3.35%)
Dec 01, 2021 48.34 48.76 46.35 46.43 475,603 -0.57(-1.21%)
Nov 30, 2021 47.34 48.05 46.46 47.00 428,459 -1.14(-2.37%)
Nov 29, 2021 49.59 49.59 47.68 48.14 344,194 -0.20(-0.42%)
Nov 26, 2021 49.33 49.72 47.30 48.34 267,411 -3.03(-5.90%)
Nov 24, 2021 51.41 51.78 51.11 51.37 362,863 -0.24(-0.46%)
Nov 23, 2021 51.37 51.93 51.02 51.61 235,191 +0.61(+1.19%)
Nov 22, 2021 50.48 51.82 50.20 51.01 352,725 +1.20(+2.40%)
Nov 19, 2021 50.02 50.47 49.38 49.81 242,665 -0.87(-1.71%)
Nov 18, 2021 50.61 50.93 50.64 50.68 307,312 -0.01(-0.02%)
Nov 17, 2021 51.67 51.67 50.37 50.69 325,116 -1.36(-2.62%)
Nov 16, 2021 52.05 52.31 51.47 52.05 401,963 -0.06(-0.11%)
Nov 15, 2021 52.39 52.58 51.54 52.11 331,662 +0.17(+0.33%)
Nov 12, 2021 52.94 53.32 51.57 51.93 275,699 -1.00(-1.90%)
Nov 11, 2021 53.24 53.52 52.65 52.94 291,349 -0.07(-0.13%)
Nov 10, 2021 53.25 53.01 381,511 -0.01(-0.02%)
Nov 09, 2021 53.10 53.61 52.46 53.01 249,257 -0.33(-0.62%)
Nov 08, 2021 53.62 54.69 52.86 53.34 210,305 +0.14(+0.27%)
Nov 05, 2021 52.46 54.06 52.40 53.20 312,971 +1.41(+2.72%)
Nov 04, 2021 52.07 52.49 50.96 51.79 255,078 -0.64(-1.22%)
Nov 03, 2021 51.56 52.98 50.67 52.43 400,315 +1.27(+2.49%)
Nov 02, 2021 52.16 52.49 50.99 51.15 366,131 -0.87(-1.67%)
Nov 01, 2021 51.25 52.04 50.78 52.02 573,033 +1.43(+2.83%)
Oct 29, 2021 49.41 51.44 49.26 50.59 432,629 -1.22(-2.35%)
Oct 28, 2021 51.09 52.11 51.07 51.81 262,804 +1.03(+2.04%)
Oct 27, 2021 51.95 51.88 50.58 50.77 348,221 -1.59(-3.04%)
Oct 26, 2021 53.00 52.13 52.37 221,290 -0.70(-1.33%)
Oct 25, 2021 52.98 53.21 52.48 53.07 260,544 +0.53(+1.01%)
Oct 22, 2021 51.73 52.63 51.55 52.54 239,383 +0.76(+1.47%)
Oct 21, 2021 51.58 51.92 51.15 51.78 384,127 +0.29(+0.56%)
Oct 20, 2021 50.16 51.53 49.99 51.49 301,607 +1.30(+2.60%)
Oct 19, 2021 49.93 50.26 49.31 50.19 432,390 +0.33(+0.66%)
Oct 18, 2021 50.09 50.86 49.76 49.86 221,019 -0.24(-0.48%)
Oct 15, 2021 52.05 52.05 50.00 50.10 551,049 -0.87(-1.71%)
Oct 14, 2021 51.06 51.06 50.24 50.97 242,776 +0.75(+1.50%)
Oct 13, 2021 50.92 51.04 49.73 50.21 303,396 -0.79(-1.55%)
Oct 12, 2021 50.69 51.10 49.94 51.01 220,055 +0.32(+0.63%)
Oct 11, 2021 51.48 51.74 50.68 50.69 163,617 -0.32(-0.62%)
Oct 08, 2021 51.38 51.80 50.86 51.01 188,541 -0.30(-0.58%)
Oct 07, 2021 50.97 51.31 50.61 51.31 223,426 +0.94(+1.86%)
Oct 06, 2021 50.40 50.47 49.07 50.37 285,464 -0.44(-0.87%)
Oct 05, 2021 51.24 52.14 50.33 50.81 373,136 -0.77(-1.50%)
Oct 04, 2021 50.86 51.85 50.78 51.59 307,421 +0.33(+0.64%)
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.