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 (%)
May 31, 2016 29.01 29.01 28.53 28.65 167,282 -0.19(-0.66%)
May 27, 2016 28.74 28.83 28.83 28.83 148,340 +0.21(+0.72%)
May 26, 2016 28.80 28.89 28.53 28.63 206,874 -0.17(-0.59%)
May 25, 2016 28.20 29.00 28.20 28.80 581,559 +0.77(+2.73%)
May 24, 2016 27.81 28.12 27.69 28.03 1,066,693 +0.26(+0.94%)
May 23, 2016 27.86 27.91 27.49 27.77 231,550 -0.04(-0.13%)
May 20, 2016 27.68 28.04 27.62 27.81 206,336 +0.30(+1.08%)
May 19, 2016 27.85 27.92 27.27 27.51 152,678 -0.39(-1.39%)
May 18, 2016 27.14 28.04 27.14 27.90 269,104 +0.73(+2.68%)
May 17, 2016 27.87 28.19 26.99 27.17 169,586 -0.86(-3.08%)
May 16, 2016 27.66 28.38 27.66 28.03 267,228 +0.31(+1.10%)
May 13, 2016 27.76 28.17 27.50 27.73 194,394 -0.16(-0.58%)
May 12, 2016 27.98 28.08 27.59 27.89 127,457 +0.07(+0.26%)
May 11, 2016 28.04 28.31 27.76 27.82 92,545 -0.31(-1.09%)
May 10, 2016 27.74 28.35 27.66 28.12 145,604 +0.45(+1.63%)
May 09, 2016 27.66 27.92 27.38 27.67 97,241 -0.04(-0.13%)
May 06, 2016 27.42 27.73 27.15 27.71 220,087 +0.20(+0.72%)
May 05, 2016 27.66 27.93 27.50 27.51 436,392 -0.02(-0.07%)
May 04, 2016 27.66 28.11 27.33 27.53 184,444 -0.23(-0.81%)
May 03, 2016 28.04 28.17 27.57 27.75 251,165 -0.50(-1.78%)
May 02, 2016 28.41 28.52 28.11 28.26 335,084 +0.00(+0.00%)
Apr 29, 2016 28.20 28.47 27.96 28.26 167,808 +0.00(+0.00%)
Apr 28, 2016 28.55 28.68 28.18 28.26 114,204 -0.30(-1.04%)
Apr 27, 2016 28.52 28.65 28.21 28.56 183,329 -0.06(-0.22%)
Apr 26, 2016 28.23 28.80 28.13 28.62 602,308 -0.19(-0.66%)
Apr 25, 2016 29.03 29.16 28.56 28.81 174,801 -0.34(-1.17%)
Apr 22, 2016 28.19 29.48 28.10 29.15 483,633 +1.11(+3.95%)
Apr 21, 2016 27.98 28.23 27.83 28.04 173,983 +0.14(+0.48%)
Apr 20, 2016 27.95 28.03 27.40 27.91 267,217 -0.06(-0.23%)
Apr 19, 2016 27.90 28.07 27.73 27.97 231,310 +0.10(+0.36%)
Apr 18, 2016 27.65 27.97 27.31 27.87 106,100 +0.05(+0.19%)
Apr 15, 2016 27.46 27.89 27.21 27.82 205,491 +0.31(+1.11%)
Apr 14, 2016 26.83 27.73 26.74 27.51 628,016 +0.65(+2.41%)
Apr 13, 2016 26.15 26.97 26.15 26.86 143,598 +0.91(+3.50%)
Apr 12, 2016 25.73 26.06 25.50 25.95 131,364 +0.20(+0.77%)
Apr 11, 2016 25.50 25.94 25.46 25.76 112,656 +0.40(+1.60%)
Apr 08, 2016 25.24 25.65 25.11 25.35 106,618 +0.25(+1.00%)
Apr 07, 2016 25.54 25.73 24.96 25.10 256,084 -0.56(-2.17%)
Apr 06, 2016 25.60 25.82 25.36 25.66 178,405 +0.13(+0.49%)
Apr 05, 2016 25.95 26.07 25.52 25.53 207,064 -0.66(-2.51%)
Apr 04, 2016 26.54 26.88 26.14 26.19 159,528 -0.32(-1.22%)
Apr 01, 2016 26.43 26.65 26.22 26.51 155,519 -0.11(-0.41%)
Mar 31, 2016 26.17 26.70 26.06 26.62 188,680 +0.50(+1.89%)
Mar 30, 2016 26.19 26.32 25.86 26.13 278,493 -0.01(-0.03%)
Mar 29, 2016 25.82 26.49 25.36 26.13 247,013 +0.29(+1.11%)
Mar 28, 2016 25.98 26.04 25.56 25.85 94,206 -0.02(-0.07%)
Mar 24, 2016 25.61 25.86 25.86 25.86 122,997 +0.08(+0.31%)
Mar 23, 2016 25.93 26.52 25.69 25.78 114,453 -0.19(-0.73%)
Mar 22, 2016 26.03 26.66 25.25 25.97 85,143 -0.18(-0.69%)
Mar 21, 2016 26.44 26.77 25.96 26.15 177,665 -0.29(-1.09%)
Mar 18, 2016 26.32 26.80 26.30 26.44 542,863 +0.30(+1.13%)
Mar 17, 2016 25.60 26.24 25.42 26.14 276,857 +0.54(+2.11%)
Mar 16, 2016 25.42 25.67 25.22 25.60 258,343 +0.15(+0.60%)
Mar 15, 2016 25.88 26.02 25.40 25.45 216,181 -0.61(-2.34%)
Mar 14, 2016 25.53 26.30 25.49 26.06 679,270 +0.53(+2.08%)
Mar 11, 2016 25.30 25.55 25.16 25.53 149,344 +0.43(+1.72%)
Mar 10, 2016 24.92 25.24 24.71 25.10 107,335 +0.24(+0.98%)
Mar 09, 2016 25.21 25.27 24.76 24.86 79,715 -0.23(-0.93%)
Mar 08, 2016 25.17 25.34 24.51 25.09 113,473 -0.31(-1.20%)
Mar 07, 2016 25.23 25.46 25.05 25.40 93,044 +0.06(+0.25%)
Mar 04, 2016 25.47 25.66 25.22 25.33 145,486 -0.12(-0.46%)
Mar 03, 2016 24.71 25.49 24.64 25.45 199,730 +0.70(+2.83%)
Mar 02, 2016 24.81 25.38 24.37 24.75 173,118 -0.04(-0.14%)
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.