Ameris Bancorp (NQ: ABCB )

48.31 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 54.25 54.50 53.28 53.35 385,883 -0.65(-1.20%)
Jun 28, 2018 54.00 54.55 53.75 54.00 115,036 -0.05(-0.09%)
Jun 27, 2018 55.15 55.30 54.05 54.05 127,429 -1.30(-2.35%)
Jun 26, 2018 55.75 55.75 54.60 55.35 257,180 -0.70(-1.25%)
Jun 25, 2018 56.40 56.45 55.50 56.05 132,290 -0.65(-1.15%)
Jun 22, 2018 57.45 57.50 56.35 56.70 789,479 -0.45(-0.79%)
Jun 21, 2018 57.70 58.00 56.80 57.15 288,756 -0.45(-0.78%)
Jun 20, 2018 57.65 58.10 57.55 57.60 304,106 +0.25(+0.44%)
Jun 19, 2018 56.25 57.70 56.20 57.35 180,585 +0.75(+1.33%)
Jun 18, 2018 55.95 57.15 55.65 56.60 138,249 +0.25(+0.44%)
Jun 15, 2018 56.85 55.50 56.35 1,329,982 -0.15(-0.27%)
Jun 14, 2018 56.70 56.70 55.75 56.50 192,122 -0.20(-0.35%)
Jun 13, 2018 56.60 57.45 55.00 56.70 247,426 +0.05(+0.09%)
Jun 12, 2018 57.85 58.10 56.25 56.65 185,183 -1.15(-1.99%)
Jun 11, 2018 57.50 58.10 57.45 57.80 267,247 +0.30(+0.52%)
Jun 08, 2018 57.45 57.60 57.25 57.50 329,499 +0.05(+0.09%)
Jun 07, 2018 57.45 57.55 56.70 57.45 185,817 +0.00(+0.00%)
Jun 06, 2018 57.20 57.70 57.20 57.45 266,620 +0.40(+0.70%)
Jun 05, 2018 56.90 57.20 56.45 57.05 132,617 +0.15(+0.26%)
Jun 04, 2018 56.00 57.05 56.00 56.90 311,697 +0.55(+0.98%)
Jun 01, 2018 56.05 56.75 56.05 56.35 222,684 +0.65(+1.17%)
May 31, 2018 55.80 56.55 55.25 55.70 453,774 -0.20(-0.36%)
May 30, 2018 55.00 56.00 55.00 55.90 204,359 +0.90(+1.64%)
May 29, 2018 55.95 55.95 54.45 55.00 777,798 -1.15(-2.05%)
May 25, 2018 56.15 56.15 56.15 0 -0.05(-0.09%)
May 24, 2018 56.30 56.30 55.25 56.20 102,940 -0.15(-0.27%)
May 23, 2018 56.45 56.60 56.00 56.35 116,073 -0.15(-0.27%)
May 22, 2018 56.80 57.05 56.50 56.50 188,067 -0.25(-0.44%)
May 21, 2018 56.15 56.85 56.15 56.75 160,723 +0.70(+1.25%)
May 18, 2018 55.95 56.35 55.85 56.05 343,082 +0.15(+0.27%)
May 17, 2018 55.55 55.95 55.24 55.90 218,638 +0.35(+0.63%)
May 16, 2018 55.50 55.80 55.20 55.55 293,913 +0.20(+0.36%)
May 15, 2018 54.80 55.75 54.80 55.35 196,033 +0.55(+1.00%)
May 14, 2018 55.20 55.40 54.60 54.80 202,365 -0.35(-0.63%)
May 11, 2018 55.30 55.70 55.00 55.15 148,668 -0.05(-0.09%)
May 10, 2018 55.45 55.45 54.85 55.20 122,633 -0.10(-0.18%)
May 09, 2018 55.20 55.50 54.65 55.30 178,886 +0.10(+0.18%)
May 08, 2018 53.70 55.20 53.70 55.20 259,830 +1.30(+2.41%)
May 07, 2018 53.30 54.15 52.70 53.90 215,775 +0.70(+1.32%)
May 04, 2018 51.90 53.60 51.60 53.20 194,445 +1.15(+2.21%)
May 03, 2018 51.95 52.35 51.20 52.05 187,273 -0.15(-0.29%)
May 02, 2018 51.95 52.60 51.70 52.20 165,328 +0.20(+0.38%)
May 01, 2018 51.70 52.30 50.80 52.00 184,678 +0.30(+0.58%)
Apr 30, 2018 52.65 52.90 51.70 51.70 118,401 -0.80(-1.52%)
Apr 27, 2018 52.70 53.25 52.30 52.50 147,927 +0.05(+0.10%)
Apr 26, 2018 52.70 52.85 52.20 52.45 132,043 -0.20(-0.38%)
Apr 25, 2018 52.50 53.10 52.05 52.65 233,610 +0.20(+0.38%)
Apr 24, 2018 51.95 52.90 51.85 52.45 259,509 +0.35(+0.67%)
Apr 23, 2018 52.10 52.55 51.20 52.10 202,642 -0.10(-0.19%)
Apr 20, 2018 50.55 52.85 50.20 52.20 268,155 -0.50(-0.95%)
Apr 19, 2018 51.70 52.85 51.70 52.70 195,785 +0.85(+1.64%)
Apr 18, 2018 51.90 52.20 51.58 51.85 198,233 +0.05(+0.10%)
Apr 17, 2018 52.80 52.95 51.50 51.80 215,376 -0.70(-1.33%)
Apr 16, 2018 52.35 52.85 52.05 52.50 177,839 +0.40(+0.77%)
Apr 13, 2018 53.95 53.95 52.00 52.10 182,707 -1.50(-2.80%)
Apr 12, 2018 52.40 53.80 51.80 53.60 430,124 +1.55(+2.98%)
Apr 11, 2018 52.70 52.90 51.95 52.05 217,963 -0.95(-1.79%)
Apr 10, 2018 52.60 53.28 51.80 53.00 428,406 +1.10(+2.12%)
Apr 09, 2018 52.50 53.10 51.90 51.90 120,761 -0.10(-0.19%)
Apr 06, 2018 53.25 53.55 51.50 52.00 210,166 -1.90(-3.53%)
Apr 05, 2018 53.95 53.95 53.25 53.90 126,276 +0.30(+0.56%)
Apr 04, 2018 52.40 53.78 52.40 53.60 159,225 +0.35(+0.66%)
Apr 03, 2018 52.40 53.25 52.00 53.25 191,753 +1.10(+2.11%)
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.