Ameris Bancorp (NQ: ABCB )

51.31 USD +0.94 (+1.87%)
Official Closing Price Updated: 5:11 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 51.14 51.61 50.20 51.31 385,700 +0.94(+1.87%)
Apr 15, 2021 50.77 50.77 48.91 50.37 322,893 -0.27(-0.53%)
Apr 14, 2021 49.99 51.45 49.99 50.64 388,296 +0.38(+0.76%)
Apr 13, 2021 52.11 52.11 50.17 50.26 434,262 -2.02(-3.86%)
Apr 12, 2021 52.44 53.22 51.92 52.28 371,999 +0.18(+0.35%)
Apr 09, 2021 52.00 52.35 51.33 52.10 261,000 +0.63(+1.22%)
Apr 08, 2021 51.63 51.74 49.98 51.47 467,068 -0.46(-0.89%)
Apr 07, 2021 52.38 52.67 51.60 51.93 534,171 -0.94(-1.78%)
Apr 06, 2021 53.15 53.92 52.60 52.87 370,025 -0.41(-0.77%)
Apr 05, 2021 53.83 54.30 52.82 53.28 376,345 +0.04(+0.08%)
Apr 01, 2021 52.68 53.53 52.12 53.24 314,300 +0.73(+1.39%)
Mar 31, 2021 53.02 53.83 52.28 52.51 507,360 -0.73(-1.37%)
Mar 30, 2021 52.13 55.35 52.13 53.24 410,786 +0.54(+1.02%)
Mar 29, 2021 53.97 54.77 52.60 52.70 605,218 -2.24(-4.08%)
Mar 26, 2021 53.47 55.01 53.15 54.94 613,200 +2.26(+4.29%)
Mar 25, 2021 51.27 53.10 50.80 52.68 460,357 +1.03(+1.99%)
Mar 24, 2021 52.85 54.40 51.59 51.65 439,899 -0.34(-0.65%)
Mar 23, 2021 53.53 54.31 51.57 51.99 609,909 -2.16(-3.99%)
Mar 22, 2021 55.87 55.87 53.63 54.15 520,166 -1.83(-3.27%)
Mar 19, 2021 54.36 56.23 53.82 55.98 1,748,100 +0.86(+1.56%)
Mar 18, 2021 56.00 57.81 54.74 55.12 595,306 -0.47(-0.85%)
Mar 17, 2021 55.78 56.51 55.12 55.59 377,991 -0.26(-0.47%)
Mar 16, 2021 55.08 56.02 54.08 55.85 428,383 +0.15(+0.27%)
Mar 15, 2021 55.85 56.44 54.42 55.70 501,746 +0.23(+0.41%)
Mar 12, 2021 54.97 55.96 54.56 55.47 452,800 +1.32(+2.44%)
Mar 11, 2021 52.21 54.27 51.84 54.15 326,966 +1.42(+2.69%)
Mar 10, 2021 51.53 53.71 51.53 52.73 528,694 +1.11(+2.15%)
Mar 09, 2021 51.13 52.26 49.66 51.62 376,383 -0.03(-0.06%)
Mar 08, 2021 51.63 53.00 50.62 51.65 559,990 +1.30(+2.58%)
Mar 05, 2021 50.75 51.21 49.17 50.35 538,700 +0.49(+0.98%)
Mar 04, 2021 50.44 52.18 48.97 49.86 459,424 -0.30(-0.60%)
Mar 03, 2021 49.40 51.98 49.40 50.16 866,533 +1.19(+2.43%)
Mar 02, 2021 49.23 49.46 48.31 48.97 402,352 -0.05(-0.10%)
Mar 01, 2021 48.85 49.12 48.30 49.02 311,976 +1.38(+2.90%)
Feb 26, 2021 48.19 48.54 47.15 47.64 333,500 -0.48(-1.00%)
Feb 25, 2021 50.79 50.91 47.81 48.12 360,655 -2.12(-4.22%)
Feb 24, 2021 49.54 50.61 49.50 50.24 402,812 +1.16(+2.36%)
Feb 23, 2021 48.11 49.35 47.85 49.08 341,755 +0.73(+1.51%)
Feb 22, 2021 47.34 48.82 47.03 48.35 304,074 +0.82(+1.73%)
Feb 19, 2021 46.66 47.60 46.41 47.53 206,400 +1.21(+2.61%)
Feb 18, 2021 46.62 47.11 46.10 46.32 182,367 -0.60(-1.28%)
Feb 17, 2021 46.51 47.35 46.39 46.92 230,690 +0.11(+0.23%)
Feb 16, 2021 46.24 47.05 45.95 46.81 259,599 +0.88(+1.92%)
Feb 12, 2021 45.37 46.16 45.02 45.93 162,300 +0.27(+0.59%)
Feb 11, 2021 46.05 46.58 44.68 45.66 317,469 -0.43(-0.93%)
Feb 10, 2021 45.70 46.98 45.30 46.09 424,610 +0.58(+1.27%)
Feb 09, 2021 45.00 45.73 44.38 45.51 551,530 +0.43(+0.95%)
Feb 08, 2021 44.38 45.14 43.70 45.08 293,644 +1.08(+2.45%)
Feb 05, 2021 44.28 44.73 43.03 44.00 324,500 +0.13(+0.30%)
Feb 04, 2021 42.42 44.15 42.08 43.87 395,755 +1.90(+4.53%)
Feb 03, 2021 41.11 42.06 40.80 41.97 324,559 +0.53(+1.28%)
Feb 02, 2021 42.05 42.05 40.59 41.44 311,106 +0.18(+0.44%)
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.