Ameris Bancorp (NQ: ABCB )

48.42 +0.28 (+0.58%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.