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 29, 2020 22.67 23.37 22.07 22.79 777,187 -0.52(-2.22%)
May 28, 2020 25.55 25.55 23.08 23.31 537,949 -1.83(-7.30%)
May 27, 2020 23.88 25.29 23.43 25.14 850,863 +2.31(+10.14%)
May 26, 2020 21.45 23.08 21.17 22.83 542,898 +2.46(+12.10%)
May 22, 2020 20.69 20.87 20.03 20.36 242,405 +0.12(+0.60%)
May 21, 2020 20.34 20.69 20.02 20.24 279,606 -0.10(-0.51%)
May 20, 2020 19.67 20.41 19.43 20.34 395,266 +1.01(+5.20%)
May 19, 2020 20.25 20.64 19.33 19.34 381,514 -1.13(-5.51%)
May 18, 2020 19.51 20.78 19.45 20.47 680,675 +2.26(+12.40%)
May 15, 2020 17.66 18.39 17.29 18.21 924,437 +0.37(+2.06%)
May 14, 2020 16.88 17.92 16.10 17.84 585,198 +0.42(+2.43%)
May 13, 2020 18.82 19.00 17.26 17.42 596,208 -1.54(-8.13%)
May 12, 2020 20.66 20.92 18.91 18.96 482,210 -1.56(-7.61%)
May 11, 2020 21.92 21.92 19.95 20.52 664,666 -1.53(-6.95%)
May 08, 2020 21.20 22.07 20.59 22.06 565,294 +1.55(+7.57%)
May 07, 2020 20.96 21.53 20.39 20.50 375,461 -0.11(-0.55%)
May 06, 2020 21.92 22.24 20.50 20.62 314,775 -1.18(-5.39%)
May 05, 2020 23.33 23.49 21.68 21.79 282,818 -0.88(-3.90%)
May 04, 2020 21.84 22.83 21.34 22.68 371,869 +0.39(+1.73%)
May 01, 2020 23.17 23.23 21.56 22.29 443,134 -1.63(-6.80%)
Apr 30, 2020 24.39 24.85 23.67 23.92 501,731 -1.34(-5.29%)
Apr 29, 2020 24.57 26.41 24.19 25.25 600,785 +1.82(+7.74%)
Apr 28, 2020 24.10 24.71 23.25 23.44 449,132 +0.29(+1.26%)
Apr 27, 2020 21.43 23.50 21.05 23.15 375,105 +1.97(+9.28%)
Apr 24, 2020 19.81 21.36 19.30 21.18 638,016 +0.71(+3.45%)
Apr 23, 2020 20.87 21.47 20.36 20.48 386,757 -0.19(-0.91%)
Apr 22, 2020 21.74 21.78 20.41 20.66 256,376 -0.48(-2.27%)
Apr 21, 2020 20.15 21.37 19.88 21.14 382,832 +0.31(+1.49%)
Apr 20, 2020 20.58 21.75 20.31 20.83 362,387 -0.39(-1.82%)
Apr 17, 2020 20.05 21.76 20.05 21.22 616,008 +2.23(+11.74%)
Apr 16, 2020 20.59 20.59 18.58 18.99 489,935 -1.58(-7.68%)
Apr 15, 2020 21.63 21.81 20.43 20.57 440,618 -2.08(-9.18%)
Apr 14, 2020 24.04 24.22 22.41 22.65 584,539 -0.82(-3.49%)
Apr 13, 2020 25.42 25.42 23.10 23.47 449,486 -1.55(-6.20%)
Apr 09, 2020 23.65 25.45 23.37 25.02 443,241 +2.34(+10.33%)
Apr 08, 2020 21.89 22.99 21.33 22.68 359,331 +1.18(+5.47%)
Apr 07, 2020 22.19 23.19 21.22 21.50 406,723 +0.47(+2.24%)
Apr 06, 2020 20.39 21.11 20.15 21.03 459,996 +1.60(+8.23%)
Apr 03, 2020 21.35 21.60 19.11 19.43 533,292 -2.13(-9.86%)
Apr 02, 2020 20.96 21.97 20.80 21.56 468,106 +0.36(+1.69%)
Apr 01, 2020 21.10 21.72 20.46 21.20 461,274 -1.15(-5.13%)
Mar 31, 2020 21.81 22.91 21.76 22.35 586,240 +0.39(+1.76%)
Mar 30, 2020 21.20 22.08 20.18 21.96 491,487 +0.92(+4.38%)
Mar 27, 2020 20.42 21.82 19.99 21.04 499,407 -0.41(-1.92%)
Mar 26, 2020 20.51 21.88 20.05 21.45 702,585 +1.31(+6.49%)
Mar 25, 2020 20.71 21.43 19.34 20.14 632,090 -0.18(-0.87%)
Mar 24, 2020 18.81 20.64 18.57 20.32 701,431 +2.63(+14.84%)
Mar 23, 2020 19.67 20.01 16.71 17.70 611,180 -1.70(-8.77%)
Mar 20, 2020 20.84 21.12 18.85 19.40 910,514 -1.72(-8.14%)
Mar 19, 2020 18.71 21.76 17.34 21.12 842,555 +2.11(+11.11%)
Mar 18, 2020 21.32 21.83 18.36 19.00 1,015,532 -3.73(-16.40%)
Mar 17, 2020 20.87 22.99 19.86 22.73 900,053 +2.34(+11.45%)
Mar 16, 2020 20.27 21.31 20.04 20.40 1,053,274 -3.61(-15.03%)
Mar 13, 2020 24.15 24.80 21.50 24.00 1,207,098 +1.49(+6.64%)
Mar 12, 2020 22.42 24.21 21.64 22.51 859,337 -1.54(-6.41%)
Mar 11, 2020 25.30 25.72 23.55 24.05 786,725 -2.21(-8.40%)
Mar 10, 2020 26.40 26.75 24.60 26.25 681,175 +0.95(+3.77%)
Mar 09, 2020 27.68 28.03 25.29 25.30 438,210 -4.88(-16.16%)
Mar 06, 2020 30.58 31.30 29.64 30.18 814,614 -1.74(-5.44%)
Mar 05, 2020 31.72 32.58 31.50 31.92 662,493 -0.77(-2.34%)
Mar 04, 2020 32.70 33.06 31.36 32.68 862,938 +0.31(+0.95%)
Mar 03, 2020 32.73 33.22 31.95 32.37 722,013 -0.58(-1.76%)
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.