Ameris Bancorp (NQ: ABCB )

48.38 +0.24 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 37.29 38.94 35.04 37.44 831,663 -2.09(-5.28%)
Jan 28, 2021 40.05 40.36 39.27 39.53 596,875 +0.28(+0.71%)
Jan 27, 2021 39.79 40.36 39.17 39.25 449,213 -1.73(-4.23%)
Jan 26, 2021 42.18 42.52 40.84 40.98 277,749 -0.81(-1.95%)
Jan 25, 2021 41.68 42.05 40.82 41.80 487,876 -0.63(-1.49%)
Jan 22, 2021 40.80 42.56 40.38 42.43 418,442 +1.31(+3.19%)
Jan 21, 2021 42.76 42.76 41.08 41.12 278,046 -1.65(-3.85%)
Jan 20, 2021 42.77 43.25 42.28 42.77 486,412 +0.02(+0.04%)
Jan 19, 2021 42.38 43.01 41.56 42.75 371,797 +0.53(+1.25%)
Jan 15, 2021 42.11 42.91 41.41 42.22 425,859 -0.75(-1.74%)
Jan 14, 2021 42.55 43.25 42.26 42.97 507,187 +0.82(+1.95%)
Jan 13, 2021 42.10 42.53 41.20 42.14 441,243 -0.14(-0.34%)
Jan 12, 2021 41.93 42.98 41.63 42.29 565,593 +0.56(+1.33%)
Jan 11, 2021 40.25 41.87 40.07 41.73 481,495 +0.80(+1.96%)
Jan 08, 2021 41.55 41.55 40.13 40.93 535,118 -0.62(-1.50%)
Jan 07, 2021 40.77 41.61 38.83 41.55 676,335 +1.22(+3.01%)
Jan 06, 2021 38.51 41.20 38.46 40.33 894,678 +2.89(+7.72%)
Jan 05, 2021 36.55 37.86 36.26 37.44 529,467 +0.97(+2.65%)
Jan 04, 2021 36.97 37.06 35.69 36.48 510,306 +0.03(+0.08%)
Dec 31, 2020 36.45 36.45 36.45 336,323 +0.11(+0.29%)
Dec 30, 2020 35.69 36.55 35.46 36.34 336,323 +0.68(+1.91%)
Dec 29, 2020 36.34 36.62 35.47 35.66 317,552 -0.56(-1.55%)
Dec 28, 2020 35.90 36.53 35.44 36.22 315,213 +0.49(+1.36%)
Dec 24, 2020 35.88 35.88 35.09 35.74 101,728 -0.05(-0.13%)
Dec 23, 2020 34.70 35.88 34.45 35.79 292,702 +1.50(+4.37%)
Dec 22, 2020 35.23 36.11 34.25 34.29 265,256 -0.68(-1.94%)
Dec 21, 2020 36.23 36.80 34.55 34.97 408,245 -1.08(-2.99%)
Dec 18, 2020 36.82 36.95 35.88 36.04 1,595,353 -0.75(-2.05%)
Dec 17, 2020 36.80 37.01 36.15 36.80 310,004 +0.05(+0.13%)
Dec 16, 2020 37.38 37.61 36.70 36.75 414,194 -0.63(-1.68%)
Dec 15, 2020 36.39 37.69 36.23 37.38 465,435 +1.38(+3.83%)
Dec 14, 2020 36.33 36.85 35.97 36.00 439,896 +0.13(+0.36%)
Dec 11, 2020 35.70 36.19 35.45 35.87 305,919 +0.00(+0.00%)
Dec 10, 2020 35.58 36.08 33.51 35.87 324,321 -0.12(-0.34%)
Dec 09, 2020 35.80 36.15 35.32 36.00 496,043 +0.64(+1.81%)
Dec 08, 2020 34.90 35.73 33.74 35.36 527,552 +0.24(+0.68%)
Dec 07, 2020 34.59 35.31 34.00 35.12 294,631 +0.54(+1.57%)
Dec 04, 2020 34.32 34.77 33.85 34.57 572,720 +0.77(+2.29%)
Dec 03, 2020 34.16 34.21 33.39 33.80 311,038 -0.31(-0.89%)
Dec 02, 2020 33.13 34.21 32.96 34.11 215,333 +0.90(+2.70%)
Dec 01, 2020 33.33 33.84 32.98 33.21 445,181 +0.78(+2.41%)
Nov 30, 2020 33.46 33.61 32.29 32.43 629,856 -1.21(-3.60%)
Nov 27, 2020 33.75 34.30 32.52 33.64 212,895 -0.43(-1.26%)
Nov 25, 2020 33.71 34.31 33.15 34.07 373,878 -0.09(-0.25%)
Nov 24, 2020 33.74 34.80 33.09 34.16 622,280 +1.26(+3.83%)
Nov 23, 2020 32.94 33.36 32.53 32.90 326,919 +0.56(+1.74%)
Nov 20, 2020 31.85 32.40 31.40 32.33 274,561 -0.24(-0.73%)
Nov 19, 2020 32.43 32.70 31.69 32.57 232,969 -0.14(-0.42%)
Nov 18, 2020 33.82 33.82 32.70 32.71 389,322 -0.70(-2.10%)
Nov 17, 2020 32.94 33.43 32.36 33.41 315,714 -0.11(-0.34%)
Nov 16, 2020 33.33 33.84 32.79 33.53 432,195 +1.57(+4.92%)
Nov 13, 2020 31.36 32.24 30.33 31.95 353,952 +1.07(+3.46%)
Nov 12, 2020 30.91 31.46 30.38 30.88 641,738 -1.01(-3.17%)
Nov 11, 2020 33.54 33.95 31.37 31.90 327,213 -1.46(-4.37%)
Nov 10, 2020 32.86 33.46 32.22 33.35 436,111 +0.96(+2.97%)
Nov 09, 2020 30.15 34.16 30.15 32.39 880,764 +4.35(+15.50%)
Nov 06, 2020 28.90 29.17 28.00 28.04 403,243 -0.56(-1.97%)
Nov 05, 2020 27.38 29.08 27.38 28.61 708,238 +1.23(+4.49%)
Nov 04, 2020 28.78 29.03 27.19 27.38 523,727 -2.14(-7.24%)
Nov 03, 2020 29.17 29.69 28.72 29.51 365,833 +1.05(+3.69%)
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.