Ameris Bancorp (NQ: ABCB )

47.89 USD -0.87 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 48.19 48.54 47.15 47.64 333,500 -0.48(-1.00%)
Feb 25, 2021 50.79 50.91 47.81 48.12 360,655 -2.12(-4.22%)
Feb 24, 2021 49.54 50.61 49.50 50.24 402,812 +1.16(+2.36%)
Feb 23, 2021 48.11 49.35 47.85 49.08 341,755 +0.73(+1.51%)
Feb 22, 2021 47.34 48.82 47.03 48.35 304,074 +0.82(+1.73%)
Feb 19, 2021 46.66 47.60 46.41 47.53 206,400 +1.21(+2.61%)
Feb 18, 2021 46.62 47.11 46.10 46.32 182,367 -0.60(-1.28%)
Feb 17, 2021 46.51 47.35 46.39 46.92 230,690 +0.11(+0.23%)
Feb 16, 2021 46.24 47.05 45.95 46.81 259,599 +0.88(+1.92%)
Feb 12, 2021 45.37 46.16 45.02 45.93 162,300 +0.27(+0.59%)
Feb 11, 2021 46.05 46.58 44.68 45.66 317,469 -0.43(-0.93%)
Feb 10, 2021 45.70 46.98 45.30 46.09 424,610 +0.58(+1.27%)
Feb 09, 2021 45.00 45.73 44.38 45.51 551,530 +0.43(+0.95%)
Feb 08, 2021 44.38 45.14 43.70 45.08 293,644 +1.08(+2.45%)
Feb 05, 2021 44.28 44.73 43.03 44.00 324,500 +0.13(+0.30%)
Feb 04, 2021 42.42 44.15 42.08 43.87 395,755 +1.90(+4.53%)
Feb 03, 2021 41.11 42.06 40.80 41.97 324,559 +0.53(+1.28%)
Feb 02, 2021 42.05 42.05 40.59 41.44 311,106 +0.18(+0.44%)
Feb 01, 2021 39.87 41.39 39.16 41.26 381,867 +2.15(+5.50%)
Jan 29, 2021 38.95 40.67 36.60 39.11 796,200 -2.18(-5.28%)
Jan 28, 2021 41.83 42.16 41.02 41.29 571,424 +0.29(+0.71%)
Jan 27, 2021 41.56 42.16 40.91 41.00 430,058 -1.81(-4.23%)
Jan 26, 2021 44.06 44.41 42.66 42.81 265,906 -0.85(-1.95%)
Jan 25, 2021 43.54 43.92 42.64 43.66 467,073 -0.66(-1.49%)
Jan 22, 2021 42.62 44.46 42.18 44.32 400,600 +1.37(+3.19%)
Jan 21, 2021 44.66 44.66 42.91 42.95 266,190 -1.72(-3.85%)
Jan 20, 2021 44.67 45.18 44.16 44.67 465,671 +0.02(+0.04%)
Jan 19, 2021 44.27 44.93 43.42 44.65 355,944 +0.55(+1.25%)
Jan 15, 2021 43.99 44.82 43.26 44.10 407,700 -0.78(-1.74%)
Jan 14, 2021 44.45 45.17 44.14 44.88 485,560 +0.86(+1.95%)
Jan 13, 2021 43.98 44.42 43.04 44.02 422,428 -0.15(-0.34%)
Jan 12, 2021 43.80 44.89 43.48 44.17 541,476 +0.58(+1.33%)
Jan 11, 2021 42.04 43.74 41.85 43.59 460,964 +0.84(+1.96%)
Jan 08, 2021 43.40 43.40 41.92 42.75 512,300 -0.65(-1.50%)
Jan 07, 2021 42.59 43.46 40.56 43.40 647,496 +1.27(+3.01%)
Jan 06, 2021 40.22 43.03 40.17 42.13 856,528 +3.02(+7.72%)
Jan 05, 2021 38.18 39.55 37.88 39.11 506,890 +1.01(+2.65%)
Jan 04, 2021 38.62 38.71 37.28 38.10 488,546 +0.03(+0.08%)
Dec 31, 2020 38.07 38.07 38.07 321,982 +0.11(+0.29%)
Dec 30, 2020 37.28 38.18 37.04 37.96 321,982 +0.56(+1.50%)
Dec 29, 2020 38.11 38.40 37.20 37.40 302,792 -0.59(-1.55%)
Dec 28, 2020 37.65 38.31 37.17 37.99 300,562 +0.51(+1.36%)
Dec 24, 2020 37.63 37.63 36.80 37.48 97,000 -0.05(-0.13%)
Dec 23, 2020 36.39 37.63 36.13 37.53 279,097 +1.57(+4.37%)
Dec 22, 2020 36.95 37.87 35.92 35.96 252,927 -0.71(-1.94%)
Dec 21, 2020 38.00 38.60 36.23 36.67 389,270 -1.13(-2.99%)
Dec 18, 2020 38.62 38.75 37.63 37.80 1,521,200 -0.79(-2.05%)
Dec 17, 2020 38.59 38.81 37.91 38.59 295,595 +0.05(+0.13%)
Dec 16, 2020 39.20 39.44 38.49 38.54 394,942 -0.66(-1.68%)
Dec 15, 2020 38.16 39.53 38.00 39.20 443,802 +1.45(+3.83%)
Dec 14, 2020 38.10 38.65 37.72 37.76 419,450 +0.14(+0.36%)
Dec 11, 2020 37.44 37.95 37.18 37.62 291,700 +0.00(+0.00%)
Dec 10, 2020 37.31 37.84 35.14 37.62 309,247 -0.13(-0.34%)
Dec 09, 2020 37.54 37.91 37.04 37.75 472,987 +0.67(+1.81%)
Dec 08, 2020 36.60 37.47 35.39 37.08 503,031 +0.25(+0.68%)
Dec 07, 2020 36.28 37.03 35.66 36.83 280,937 +0.57(+1.57%)
Dec 04, 2020 35.99 36.47 35.50 36.26 546,100 +0.81(+2.28%)
Dec 03, 2020 35.82 35.88 35.02 35.45 296,581 -0.32(-0.89%)
Dec 02, 2020 34.74 35.88 34.57 35.77 205,325 +0.94(+2.70%)
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.