Ameris Bancorp (NQ: ABCB )

48.07 -0.07 (-0.15%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 46.58 48.25 46.58 47.41 301,781 +0.53(+1.13%)
Aug 30, 2021 48.14 48.35 46.81 46.88 225,953 -1.33(-2.76%)
Aug 27, 2021 46.89 48.29 46.89 48.21 311,134 +1.58(+3.39%)
Aug 26, 2021 47.66 48.18 46.58 46.63 223,172 -0.87(-1.82%)
Aug 25, 2021 47.45 48.26 47.45 47.50 216,846 +0.14(+0.31%)
Aug 24, 2021 47.08 47.58 46.92 47.35 179,365 +0.38(+0.80%)
Aug 23, 2021 46.97 47.22 46.66 46.98 191,201 +0.45(+0.97%)
Aug 20, 2021 45.54 46.61 45.53 46.53 207,774 +0.84(+1.83%)
Aug 19, 2021 46.19 46.60 45.38 45.69 348,010 -1.11(-2.37%)
Aug 18, 2021 47.16 47.86 46.72 46.80 298,024 -0.45(-0.96%)
Aug 17, 2021 47.80 48.16 46.92 47.25 278,813 -1.04(-2.15%)
Aug 16, 2021 48.05 48.62 47.46 48.29 246,297 -0.27(-0.56%)
Aug 13, 2021 49.27 49.35 48.31 48.56 228,516 -0.54(-1.10%)
Aug 12, 2021 48.78 49.55 48.78 49.10 344,401 -0.31(-0.62%)
Aug 11, 2021 48.88 49.53 48.08 49.41 401,339 +0.76(+1.56%)
Aug 10, 2021 48.06 48.93 47.82 48.65 1,414,527 +0.53(+1.10%)
Aug 09, 2021 48.10 48.57 46.66 48.12 532,188 -0.19(-0.40%)
Aug 06, 2021 48.20 48.70 47.72 48.31 421,108 +0.97(+2.05%)
Aug 05, 2021 46.37 47.38 46.37 47.34 227,061 +1.22(+2.65%)
Aug 04, 2021 46.15 47.20 46.14 46.11 308,555 -0.84(-1.78%)
Aug 03, 2021 46.78 47.18 45.45 46.95 389,802 +0.43(+0.93%)
Aug 02, 2021 46.89 48.66 46.43 46.52 488,482 -0.29(-0.62%)
Jul 30, 2021 46.87 47.83 46.49 46.81 514,055 -0.50(-1.06%)
Jul 29, 2021 47.64 48.06 47.09 47.31 432,937 +0.20(+0.43%)
Jul 28, 2021 46.65 47.57 45.83 47.10 590,601 +1.53(+3.36%)
Jul 27, 2021 44.93 45.82 44.53 45.57 485,994 +0.27(+0.60%)
Jul 26, 2021 44.66 45.61 44.41 45.30 480,277 +1.04(+2.35%)
Jul 23, 2021 43.99 44.57 43.39 44.26 420,570 +0.26(+0.59%)
Jul 22, 2021 45.67 45.67 43.76 44.00 306,129 -1.71(-3.75%)
Jul 21, 2021 45.34 46.19 45.33 45.72 339,774 +0.92(+2.06%)
Jul 20, 2021 43.80 46.20 43.72 44.79 518,126 +0.91(+2.06%)
Jul 19, 2021 43.98 44.44 43.25 43.89 490,442 -1.52(-3.35%)
Jul 16, 2021 47.10 47.10 45.28 45.41 295,344 -1.33(-2.84%)
Jul 15, 2021 45.57 46.80 45.57 46.74 303,850 +0.69(+1.51%)
Jul 14, 2021 46.96 47.57 45.76 46.05 302,096 -0.69(-1.48%)
Jul 13, 2021 47.77 47.91 46.52 46.74 337,243 -1.22(-2.55%)
Jul 12, 2021 47.28 48.04 46.85 47.96 434,692 -0.03(-0.06%)
Jul 09, 2021 46.95 48.08 46.48 47.99 453,590 +2.12(+4.62%)
Jul 08, 2021 45.40 46.16 44.66 45.87 646,269 -0.73(-1.57%)
Jul 07, 2021 46.49 47.36 46.07 46.60 492,471 -0.46(-0.98%)
Jul 06, 2021 48.13 48.37 46.46 47.07 396,020 -1.45(-3.00%)
Jul 02, 2021 49.21 49.34 48.27 48.52 203,022 -0.90(-1.81%)
Jul 01, 2021 48.99 49.70 48.56 49.42 277,942 +0.66(+1.36%)
Jun 30, 2021 48.52 49.03 48.40 48.75 332,284 -0.05(-0.10%)
Jun 29, 2021 49.93 50.59 48.65 48.80 281,162 -0.71(-1.44%)
Jun 28, 2021 50.53 50.53 49.06 49.51 359,327 -1.39(-2.73%)
Jun 25, 2021 50.85 51.41 50.43 50.90 856,113 +0.19(+0.38%)
Jun 24, 2021 49.85 50.91 49.41 50.71 287,554 +1.09(+2.21%)
Jun 23, 2021 50.10 50.24 49.44 49.62 619,889 -0.20(-0.40%)
Jun 22, 2021 50.06 50.30 48.96 49.82 264,411 -0.29(-0.57%)
Jun 21, 2021 48.48 50.69 48.37 50.11 517,593 +2.07(+4.32%)
Jun 18, 2021 48.64 50.40 47.97 48.03 1,464,022 -2.77(-5.44%)
Jun 17, 2021 53.62 53.82 50.63 50.80 474,167 -2.49(-4.67%)
Jun 16, 2021 52.29 54.11 51.55 53.29 429,914 +0.62(+1.19%)
Jun 15, 2021 51.74 53.00 51.43 52.66 301,766 +1.07(+2.07%)
Jun 14, 2021 52.21 52.72 51.08 51.60 367,171 -0.51(-0.98%)
Jun 11, 2021 52.25 52.72 51.51 52.10 403,217 +0.21(+0.41%)
Jun 10, 2021 54.21 54.21 51.83 51.89 268,818 -1.45(-2.72%)
Jun 09, 2021 54.36 54.39 53.30 53.34 334,976 -1.50(-2.73%)
Jun 08, 2021 54.49 55.61 53.74 54.84 361,423 -0.07(-0.12%)
Jun 07, 2021 54.14 55.09 54.05 54.91 230,815 +0.69(+1.27%)
Jun 04, 2021 54.08 54.28 53.51 54.22 189,691 -0.05(-0.09%)
Jun 03, 2021 53.51 54.46 53.08 54.26 364,414 +0.63(+1.18%)
Jun 02, 2021 54.16 54.30 53.18 53.63 337,200 -0.44(-0.82%)
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.