Ameris Bancorp (NQ: ABCB )

48.65 USD +0.04 (+0.08%)
Streaming Delayed Price Updated: 12:43 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 21.60 21.65 21.36 21.56 35,215 -0.02(-0.09%)
Jun 27, 2014 21.30 21.68 21.27 21.58 171,967 +0.10(+0.47%)
Jun 26, 2014 21.50 21.59 21.17 21.48 22,447 +0.03(+0.14%)
Jun 25, 2014 20.85 21.58 20.68 21.45 98,170 +0.45(+2.14%)
Jun 24, 2014 21.19 21.51 20.96 21.00 54,401 -0.28(-1.32%)
Jun 23, 2014 21.61 21.61 21.27 21.28 81,962 -0.35(-1.62%)
Jun 20, 2014 21.87 21.88 21.53 21.63 103,017 -0.07(-0.32%)
Jun 19, 2014 21.80 21.80 21.52 21.70 32,326 -0.05(-0.23%)
Jun 18, 2014 21.79 21.80 21.51 21.75 25,202 -0.07(-0.32%)
Jun 17, 2014 21.35 21.93 21.35 21.82 38,949 +0.53(+2.49%)
Jun 16, 2014 21.52 21.55 21.07 21.29 70,363 -0.23(-1.07%)
Jun 13, 2014 21.81 22.03 21.43 21.52 28,812 -0.16(-0.74%)
Jun 12, 2014 21.75 21.97 21.37 21.68 28,975 -0.19(-0.87%)
Jun 11, 2014 21.95 22.03 21.35 21.87 37,346 -0.21(-0.95%)
Jun 10, 2014 22.25 22.25 21.84 22.08 28,598 +0.20(+0.91%)
Jun 06, 2014 21.68 22.00 21.33 21.88 45,693 +0.21(+0.97%)
Jun 05, 2014 20.98 21.67 20.76 21.67 43,532 +0.65(+3.09%)
Jun 04, 2014 21.00 21.34 20.88 21.02 30,159 -0.07(-0.33%)
Jun 03, 2014 20.95 21.31 20.87 21.09 80,109 -0.02(-0.09%)
Jun 02, 2014 20.99 21.45 20.58 21.11 82,714 +0.10(+0.48%)
May 30, 2014 21.12 21.30 20.91 21.01 56,121 -0.05(-0.24%)
May 29, 2014 21.12 21.15 20.62 21.06 47,493 +0.05(+0.24%)
May 28, 2014 21.22 21.22 20.91 21.01 41,280 -0.30(-1.41%)
May 27, 2014 21.00 21.50 21.00 21.31 46,347 +0.41(+1.96%)
May 23, 2014 20.67 20.90 20.90 20.90 50,500 +0.09(+0.43%)
May 22, 2014 20.35 20.84 20.35 20.81 136,327 +0.45(+2.21%)
May 21, 2014 20.07 20.54 20.07 20.36 180,841 +0.48(+2.41%)
May 20, 2014 19.80 19.98 19.50 19.88 121,515 -0.17(-0.85%)
May 19, 2014 19.62 20.20 19.45 20.05 53,371 +0.32(+1.62%)
May 16, 2014 19.84 19.90 19.61 19.73 88,063 -0.16(-0.80%)
May 15, 2014 20.16 20.19 19.77 19.89 178,035 -0.45(-2.21%)
May 14, 2014 20.76 20.76 20.30 20.34 147,674 -0.51(-2.45%)
May 13, 2014 21.01 21.05 20.82 20.85 64,622 -0.13(-0.62%)
May 12, 2014 20.71 21.22 20.51 20.98 61,800 +0.36(+1.75%)
May 09, 2014 20.04 20.71 20.04 20.62 102,613 +0.42(+2.08%)
May 08, 2014 20.23 20.49 19.99 20.20 148,118 -0.02(-0.10%)
May 07, 2014 20.15 20.51 19.87 20.22 162,831 +0.18(+0.90%)
May 06, 2014 20.76 20.97 20.03 20.04 145,720 -0.85(-4.07%)
May 05, 2014 20.89 20.99 20.55 20.89 61,384 -0.20(-0.95%)
May 02, 2014 21.08 21.50 20.85 21.09 76,628 +0.12(+0.57%)
May 01, 2014 21.17 21.28 20.62 20.97 97,601 -0.30(-1.41%)
Apr 30, 2014 21.78 21.89 21.14 21.27 171,609 -0.51(-2.34%)
Apr 29, 2014 22.05 22.44 21.72 21.78 81,198 -0.12(-0.55%)
Apr 28, 2014 21.79 22.00 21.46 21.90 71,073 +0.12(+0.55%)
Apr 25, 2014 22.10 22.48 21.67 21.78 77,527 -0.45(-2.02%)
Apr 24, 2014 22.61 22.70 22.20 22.23 48,560 -0.37(-1.64%)
Apr 23, 2014 22.26 22.95 22.16 22.60 98,795 +0.12(+0.53%)
Apr 22, 2014 22.19 22.70 22.13 22.48 69,167 +0.24(+1.08%)
Apr 21, 2014 22.28 22.54 22.05 22.24 30,287 -0.02(-0.09%)
Apr 17, 2014 22.30 22.26 22.26 22.26 47,400 -0.09(-0.40%)
Apr 16, 2014 22.59 22.74 22.09 22.35 45,944 +0.00(+0.00%)
Apr 15, 2014 22.46 22.74 21.95 22.35 40,798 -0.10(-0.45%)
Apr 14, 2014 22.65 22.82 22.16 22.45 84,641 +0.02(+0.09%)
Apr 11, 2014 22.31 22.69 22.28 22.43 66,612 -0.13(-0.58%)
Apr 10, 2014 23.11 23.25 22.39 22.56 87,574 -0.62(-2.67%)
Apr 09, 2014 23.15 23.30 22.95 23.18 58,120 +0.07(+0.30%)
Apr 08, 2014 23.04 23.68 23.00 23.11 53,908 +0.02(+0.09%)
Apr 07, 2014 23.41 23.73 23.01 23.09 60,280 -0.35(-1.49%)
Apr 04, 2014 24.00 24.05 23.37 23.44 188,533 -0.46(-1.92%)
Apr 03, 2014 23.97 23.97 23.77 23.90 42,193 +0.02(+0.08%)
Apr 02, 2014 23.70 23.92 23.51 23.88 74,694 +0.13(+0.55%)
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.