Ameris Bancorp (NQ: ABCB )

48.56 USD -0.20 (-0.41%)
Streaming Delayed Price Updated: 1:13 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 48.58 49.00 47.20 48.76 375,338 +0.45(+0.93%)
Aug 02, 2021 48.70 50.54 48.22 48.31 470,356 -0.30(-0.62%)
Jul 30, 2021 48.68 49.67 48.28 48.61 494,980 -0.52(-1.06%)
Jul 29, 2021 49.48 49.91 48.90 49.13 416,872 +0.21(+0.43%)
Jul 28, 2021 48.45 49.40 47.60 48.92 568,685 +1.59(+3.36%)
Jul 27, 2021 46.66 47.59 46.25 47.33 467,960 +0.28(+0.60%)
Jul 26, 2021 46.38 47.37 46.12 47.05 462,455 +1.08(+2.35%)
Jul 23, 2021 45.69 46.29 45.06 45.97 404,964 +0.27(+0.59%)
Jul 22, 2021 47.43 47.43 45.45 45.70 294,770 -1.78(-3.75%)
Jul 21, 2021 47.09 47.97 47.08 47.48 327,166 +0.96(+2.06%)
Jul 20, 2021 45.49 47.98 45.40 46.52 498,900 +0.94(+2.06%)
Jul 19, 2021 45.67 46.15 44.92 45.58 472,243 -1.58(-3.35%)
Jul 16, 2021 48.92 48.92 47.02 47.16 284,385 -1.38(-2.84%)
Jul 15, 2021 47.33 48.60 47.33 48.54 292,575 +0.72(+1.51%)
Jul 14, 2021 48.77 49.40 47.52 47.82 290,886 -0.72(-1.48%)
Jul 13, 2021 49.61 49.76 48.31 48.54 324,729 -1.27(-2.55%)
Jul 12, 2021 49.10 49.89 48.66 49.81 418,562 -0.03(-0.06%)
Jul 09, 2021 48.76 49.93 48.28 49.84 436,759 +2.20(+4.62%)
Jul 08, 2021 47.15 47.94 46.38 47.64 622,288 -0.76(-1.57%)
Jul 07, 2021 48.28 49.19 47.85 48.40 474,197 -0.48(-0.98%)
Jul 06, 2021 49.98 50.23 48.25 48.88 381,325 -1.51(-3.00%)
Jul 02, 2021 51.11 51.24 50.13 50.39 195,489 -0.93(-1.81%)
Jul 01, 2021 50.88 51.62 50.43 51.32 267,629 +0.69(+1.36%)
Jun 30, 2021 50.39 50.92 50.26 50.63 319,954 -0.05(-0.10%)
Jun 29, 2021 51.85 52.54 50.52 50.68 270,729 -0.89(-1.73%)
Jun 28, 2021 52.63 52.63 51.10 51.57 344,987 -1.45(-2.73%)
Jun 25, 2021 52.96 53.55 52.53 53.02 821,947 +0.20(+0.38%)
Jun 24, 2021 51.92 53.03 51.46 52.82 276,079 +1.14(+2.21%)
Jun 23, 2021 52.18 52.33 51.50 51.68 595,151 -0.21(-0.40%)
Jun 22, 2021 52.14 52.39 51.00 51.89 253,859 -0.30(-0.57%)
Jun 21, 2021 50.50 52.80 50.38 52.19 496,937 +2.16(+4.32%)
Jun 18, 2021 50.66 52.50 49.96 50.03 1,405,595 -2.88(-5.44%)
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%)
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.