Ameris Bancorp (NQ: ABCB )

52.91 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 55.85 56.06 52.74 52.91 455,244 -2.59(-4.67%)
Jun 16, 2021 54.46 56.36 53.69 55.50 412,757 +0.65(+1.19%)
Jun 15, 2021 53.89 55.20 53.57 54.85 289,723 +1.11(+2.07%)
Jun 14, 2021 54.38 54.91 53.20 53.74 352,518 -0.53(-0.98%)
Jun 11, 2021 54.42 54.91 53.65 54.27 387,126 +0.22(+0.41%)
Jun 10, 2021 56.46 56.46 53.98 54.05 258,090 -1.51(-2.72%)
Jun 09, 2021 56.62 56.65 55.52 55.56 321,608 -1.56(-2.73%)
Jun 08, 2021 56.76 57.92 55.97 57.12 347,000 -0.07(-0.12%)
Jun 07, 2021 56.39 57.38 56.30 57.19 221,604 +0.72(+1.28%)
Jun 04, 2021 56.33 56.54 55.73 56.47 182,121 -0.05(-0.09%)
Jun 03, 2021 55.73 56.72 55.29 56.52 349,871 +0.66(+1.18%)
Jun 02, 2021 56.41 56.56 55.39 55.86 323,743 -0.46(-0.82%)
Jun 01, 2021 55.57 56.50 55.49 56.32 511,405 +1.38(+2.51%)
May 28, 2021 55.16 55.58 54.15 54.94 302,217 -0.15(-0.27%)
May 27, 2021 55.02 55.49 54.55 55.09 296,728 +0.92(+1.70%)
May 26, 2021 53.67 54.41 52.42 54.17 538,979 +1.00(+1.88%)
May 25, 2021 56.26 57.25 53.12 53.17 650,676 -2.94(-5.24%)
May 24, 2021 59.51 59.71 56.05 56.11 627,545 -2.41(-4.12%)
May 21, 2021 57.50 59.60 57.50 58.52 829,240 +1.50(+2.63%)
May 20, 2021 56.02 57.35 55.15 57.02 467,586 +0.82(+1.46%)
May 19, 2021 55.14 56.25 54.46 56.20 538,375 -0.05(-0.09%)
May 18, 2021 56.44 57.37 56.06 56.25 556,938 -0.26(-0.46%)
May 17, 2021 56.75 57.88 55.80 56.51 200,788 -0.43(-0.75%)
May 14, 2021 56.35 57.05 55.89 56.94 367,368 +0.80(+1.43%)
May 13, 2021 53.80 56.62 53.35 56.13 393,666 +1.88(+3.47%)
May 12, 2021 55.88 56.07 54.10 54.25 593,417 -1.25(-2.25%)
May 11, 2021 55.09 56.62 55.00 55.50 854,038 -0.27(-0.48%)
May 10, 2021 57.04 57.81 55.77 55.77 351,288 -1.25(-2.19%)
May 07, 2021 56.00 57.22 55.63 57.02 400,684 +0.02(+0.04%)
May 06, 2021 56.37 57.14 55.87 57.00 289,168 +0.77(+1.37%)
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%)
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.