Ameris Bancorp (NQ: ABCB )

56.23 USD +0.37 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 56.76 56.76 55.08 56.23 294,823 +0.37(+0.66%)
May 04, 2021 54.07 55.92 53.13 55.86 326,024 +1.38(+2.53%)
May 03, 2021 54.89 55.29 53.46 54.48 577,994 +0.39(+0.72%)
Apr 30, 2021 53.85 55.02 53.46 54.09 641,100 -0.26(-0.48%)
Apr 29, 2021 53.45 54.45 53.00 54.35 517,188 +1.68(+3.19%)
Apr 28, 2021 52.35 52.90 51.96 52.67 351,642 +0.52(+1.00%)
Apr 27, 2021 51.36 52.19 51.13 52.15 313,948 +0.73(+1.42%)
Apr 26, 2021 51.87 52.83 51.21 51.42 283,774 +0.61(+1.20%)
Apr 23, 2021 47.97 51.62 47.55 50.81 499,500 +2.12(+4.35%)
Apr 22, 2021 49.34 49.95 48.63 48.69 389,303 -0.69(-1.40%)
Apr 21, 2021 47.84 49.56 47.44 49.38 366,047 +1.13(+2.34%)
Apr 20, 2021 50.59 50.66 47.95 48.25 424,500 -2.48(-4.89%)
Apr 19, 2021 51.14 52.00 50.33 50.73 381,274 -0.58(-1.13%)
Apr 16, 2021 51.14 51.61 50.20 51.31 385,700 +0.94(+1.87%)
Apr 15, 2021 50.77 50.77 48.91 50.37 322,893 -0.27(-0.53%)
Apr 14, 2021 49.99 51.45 49.99 50.64 388,296 +0.38(+0.76%)
Apr 13, 2021 52.11 52.11 50.17 50.26 434,262 -2.02(-3.86%)
Apr 12, 2021 52.44 53.22 51.92 52.28 371,999 +0.18(+0.35%)
Apr 09, 2021 52.00 52.35 51.33 52.10 261,000 +0.63(+1.22%)
Apr 08, 2021 51.63 51.74 49.98 51.47 467,068 -0.46(-0.89%)
Apr 07, 2021 52.38 52.67 51.60 51.93 534,171 -0.94(-1.78%)
Apr 06, 2021 53.15 53.92 52.60 52.87 370,025 -0.41(-0.77%)
Apr 05, 2021 53.83 54.30 52.82 53.28 376,345 +0.04(+0.08%)
Apr 01, 2021 52.68 53.53 52.12 53.24 314,300 +0.73(+1.39%)
Mar 31, 2021 53.02 53.83 52.28 52.51 507,360 -0.73(-1.37%)
Mar 30, 2021 52.13 55.35 52.13 53.24 410,786 +0.54(+1.02%)
Mar 29, 2021 53.97 54.77 52.60 52.70 605,218 -2.24(-4.08%)
Mar 26, 2021 53.47 55.01 53.15 54.94 613,200 +2.26(+4.29%)
Mar 25, 2021 51.27 53.10 50.80 52.68 460,357 +1.03(+1.99%)
Mar 24, 2021 52.85 54.40 51.59 51.65 439,899 -0.34(-0.65%)
Mar 23, 2021 53.53 54.31 51.57 51.99 609,909 -2.16(-3.99%)
Mar 22, 2021 55.87 55.87 53.63 54.15 520,166 -1.83(-3.27%)
Mar 19, 2021 54.36 56.23 53.82 55.98 1,748,100 +0.86(+1.56%)
Mar 18, 2021 56.00 57.81 54.74 55.12 595,306 -0.47(-0.85%)
Mar 17, 2021 55.78 56.51 55.12 55.59 377,991 -0.26(-0.47%)
Mar 16, 2021 55.08 56.02 54.08 55.85 428,383 +0.15(+0.27%)
Mar 15, 2021 55.85 56.44 54.42 55.70 501,746 +0.23(+0.41%)
Mar 12, 2021 54.97 55.96 54.56 55.47 452,800 +1.32(+2.44%)
Mar 11, 2021 52.21 54.27 51.84 54.15 326,966 +1.42(+2.69%)
Mar 10, 2021 51.53 53.71 51.53 52.73 528,694 +1.11(+2.15%)
Mar 09, 2021 51.13 52.26 49.66 51.62 376,383 -0.03(-0.06%)
Mar 08, 2021 51.63 53.00 50.62 51.65 559,990 +1.30(+2.58%)
Mar 05, 2021 50.75 51.21 49.17 50.35 538,700 +0.49(+0.98%)
Mar 04, 2021 50.44 52.18 48.97 49.86 459,424 -0.30(-0.60%)
Mar 03, 2021 49.40 51.98 49.40 50.16 866,533 +1.19(+2.43%)
Mar 02, 2021 49.23 49.46 48.31 48.97 402,352 -0.05(-0.10%)
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.