Ameris Bancorp (NQ: ABCB )

48.04 -0.10 (-0.21%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 51.70 52.82 51.33 51.93 667,748 -0.25(-0.48%)
Apr 29, 2021 51.32 52.28 50.88 52.18 538,686 +1.61(+3.19%)
Apr 28, 2021 50.26 50.79 49.89 50.57 366,258 +0.50(+1.00%)
Apr 27, 2021 49.31 50.11 49.09 50.07 326,998 +0.70(+1.42%)
Apr 26, 2021 49.80 50.72 49.17 49.37 295,569 +0.59(+1.20%)
Apr 23, 2021 46.06 49.56 45.65 48.78 520,262 +2.04(+4.35%)
Apr 22, 2021 47.37 47.96 46.69 46.75 405,485 -0.66(-1.40%)
Apr 21, 2021 45.93 47.58 45.55 47.41 381,262 +1.08(+2.34%)
Apr 20, 2021 48.57 48.64 46.04 46.32 442,145 -2.38(-4.89%)
Apr 19, 2021 49.10 49.92 48.32 48.71 397,122 -0.56(-1.13%)
Apr 16, 2021 49.10 49.55 48.20 49.26 401,732 +0.90(+1.87%)
Apr 15, 2021 48.74 48.74 46.96 48.36 336,314 -0.26(-0.53%)
Apr 14, 2021 47.99 49.40 47.99 48.62 404,436 +0.36(+0.76%)
Apr 13, 2021 50.03 50.03 48.17 48.25 452,313 -1.94(-3.86%)
Apr 12, 2021 50.35 51.10 49.84 50.19 387,462 +0.17(+0.35%)
Apr 09, 2021 49.92 50.26 49.28 50.02 271,849 +0.60(+1.22%)
Apr 08, 2021 49.57 49.68 47.99 49.42 486,482 -0.44(-0.89%)
Apr 07, 2021 50.29 50.57 49.55 49.86 556,375 -0.90(-1.78%)
Apr 06, 2021 51.03 51.77 50.50 50.76 385,406 -0.39(-0.77%)
Apr 05, 2021 51.68 52.13 50.71 51.15 391,988 +0.04(+0.08%)
Apr 01, 2021 50.58 51.39 50.04 51.12 327,364 +0.70(+1.39%)
Mar 31, 2021 50.90 51.68 50.19 50.41 528,449 -0.70(-1.37%)
Mar 30, 2021 50.05 53.14 50.05 51.12 427,861 +0.66(+1.31%)
Mar 29, 2021 51.67 52.43 50.36 50.45 632,174 -2.14(-4.08%)
Mar 26, 2021 51.19 52.66 50.88 52.60 640,512 +2.16(+4.29%)
Mar 25, 2021 49.08 50.84 48.63 50.43 480,861 +0.99(+1.99%)
Mar 24, 2021 50.60 52.09 49.39 49.45 459,492 -0.33(-0.65%)
Mar 23, 2021 51.25 51.99 49.37 49.77 637,074 -2.07(-3.99%)
Mar 22, 2021 53.49 53.49 51.34 51.84 543,334 -1.75(-3.27%)
Mar 19, 2021 52.04 53.83 51.52 53.59 1,825,961 +0.82(+1.56%)
Mar 18, 2021 53.61 55.34 52.41 52.77 621,821 -0.45(-0.85%)
Mar 17, 2021 53.40 54.10 52.77 53.22 394,826 -0.25(-0.47%)
Mar 16, 2021 52.73 53.63 51.77 53.47 447,463 +0.14(+0.27%)
Mar 15, 2021 53.47 54.03 52.10 53.32 524,094 +0.22(+0.41%)
Mar 12, 2021 52.63 53.57 52.23 53.10 472,968 +1.26(+2.44%)
Mar 11, 2021 49.98 51.96 49.63 51.84 341,529 +1.36(+2.69%)
Mar 10, 2021 49.33 51.42 49.33 50.48 552,242 +1.06(+2.15%)
Mar 09, 2021 48.95 50.03 47.54 49.42 393,147 -0.03(-0.06%)
Mar 08, 2021 49.43 50.74 48.46 49.45 584,932 +1.24(+2.58%)
Mar 05, 2021 48.59 49.03 47.07 48.20 562,694 +0.47(+0.98%)
Mar 04, 2021 48.29 49.95 46.88 47.73 479,887 -0.29(-0.60%)
Mar 03, 2021 47.29 49.76 47.29 48.02 905,128 +1.14(+2.43%)
Mar 02, 2021 47.13 47.35 46.25 46.88 420,273 -0.05(-0.10%)
Mar 01, 2021 46.77 47.03 46.24 46.93 325,871 +1.32(+2.90%)
Feb 26, 2021 46.14 46.47 45.14 45.61 348,354 -0.46(-1.00%)
Feb 25, 2021 48.62 48.74 45.77 46.07 376,718 -2.03(-4.22%)
Feb 24, 2021 47.43 48.45 47.39 48.10 420,753 +1.11(+2.36%)
Feb 23, 2021 46.06 47.25 45.81 46.99 356,976 +0.70(+1.51%)
Feb 22, 2021 45.32 46.74 45.02 46.29 317,617 +0.78(+1.73%)
Feb 19, 2021 44.67 45.58 44.43 45.50 215,593 +1.16(+2.61%)
Feb 18, 2021 44.63 45.10 44.13 44.34 190,489 -0.57(-1.28%)
Feb 17, 2021 44.53 45.34 44.41 44.92 240,965 +0.11(+0.23%)
Feb 16, 2021 44.27 45.04 43.99 44.81 271,161 +0.84(+1.92%)
Feb 12, 2021 43.44 44.19 43.10 43.97 169,528 +0.26(+0.59%)
Feb 11, 2021 44.09 44.59 42.77 43.71 331,609 -0.41(-0.93%)
Feb 10, 2021 43.75 44.98 43.37 44.12 443,522 +0.56(+1.27%)
Feb 09, 2021 43.08 43.78 42.49 43.57 576,095 +0.41(+0.95%)
Feb 08, 2021 42.49 43.22 41.84 43.16 306,723 +1.03(+2.45%)
Feb 05, 2021 42.39 42.82 41.20 42.12 338,953 +0.12(+0.30%)
Feb 04, 2021 40.61 42.27 40.29 42.00 413,382 +1.82(+4.53%)
Feb 03, 2021 39.36 40.27 39.06 40.18 339,015 +0.51(+1.28%)
Feb 02, 2021 40.26 40.26 38.86 39.67 324,962 +0.17(+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.