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 (%)
May 28, 2021 52.96 53.36 51.99 52.75 314,779 -0.14(-0.27%)
May 27, 2021 52.82 53.28 52.37 52.89 309,062 +0.88(+1.70%)
May 26, 2021 51.53 52.24 50.33 52.01 561,383 +0.96(+1.88%)
May 25, 2021 54.01 54.97 51.00 51.05 677,729 -2.82(-5.24%)
May 24, 2021 57.14 57.46 53.82 53.87 653,630 -2.31(-4.12%)
May 21, 2021 55.21 57.22 55.21 56.18 863,709 +1.44(+2.63%)
May 20, 2021 53.78 55.06 52.95 54.74 487,022 +0.79(+1.46%)
May 19, 2021 52.94 54.01 52.29 53.96 560,753 -0.05(-0.09%)
May 18, 2021 54.19 55.08 53.82 54.01 580,088 -0.25(-0.46%)
May 17, 2021 54.49 55.57 53.57 54.25 209,134 -0.41(-0.75%)
May 14, 2021 54.10 54.77 53.66 54.66 382,638 +0.77(+1.43%)
May 13, 2021 51.65 54.36 51.22 53.89 410,029 +1.80(+3.47%)
May 12, 2021 53.65 53.83 51.94 52.09 618,083 -1.20(-2.25%)
May 11, 2021 52.89 54.36 52.80 53.29 889,538 -0.26(-0.48%)
May 10, 2021 54.76 55.50 53.54 53.54 365,890 -1.20(-2.19%)
May 07, 2021 53.77 54.94 53.41 54.74 417,339 +0.02(+0.04%)
May 06, 2021 54.12 54.86 53.64 54.73 301,188 +0.74(+1.37%)
May 05, 2021 54.49 54.49 52.88 53.99 307,078 +0.36(+0.66%)
May 04, 2021 51.91 53.69 51.01 53.63 339,576 +1.32(+2.53%)
May 03, 2021 52.70 53.08 51.33 52.31 602,019 +0.37(+0.72%)
Apr 30, 2021 51.70 52.82 51.33 51.93 667,748 -0.25(-0.48%)
Apr 29, 2021 51.32 52.28 50.88 52.18 538,686 +1.61(+3.19%)
Apr 28, 2021 50.26 50.79 49.89 50.57 366,258 +0.50(+1.00%)
Apr 27, 2021 49.31 50.11 49.09 50.07 326,998 +0.70(+1.42%)
Apr 26, 2021 49.80 50.72 49.17 49.37 295,569 +0.59(+1.20%)
Apr 23, 2021 46.06 49.56 45.65 48.78 520,262 +2.04(+4.35%)
Apr 22, 2021 47.37 47.96 46.69 46.75 405,485 -0.66(-1.40%)
Apr 21, 2021 45.93 47.58 45.55 47.41 381,262 +1.08(+2.34%)
Apr 20, 2021 48.57 48.64 46.04 46.32 442,145 -2.38(-4.89%)
Apr 19, 2021 49.10 49.92 48.32 48.71 397,122 -0.56(-1.13%)
Apr 16, 2021 49.10 49.55 48.20 49.26 401,732 +0.90(+1.87%)
Apr 15, 2021 48.74 48.74 46.96 48.36 336,314 -0.26(-0.53%)
Apr 14, 2021 47.99 49.40 47.99 48.62 404,436 +0.36(+0.76%)
Apr 13, 2021 50.03 50.03 48.17 48.25 452,313 -1.94(-3.86%)
Apr 12, 2021 50.35 51.10 49.84 50.19 387,462 +0.17(+0.35%)
Apr 09, 2021 49.92 50.26 49.28 50.02 271,849 +0.60(+1.22%)
Apr 08, 2021 49.57 49.68 47.99 49.42 486,482 -0.44(-0.89%)
Apr 07, 2021 50.29 50.57 49.55 49.86 556,375 -0.90(-1.78%)
Apr 06, 2021 51.03 51.77 50.50 50.76 385,406 -0.39(-0.77%)
Apr 05, 2021 51.68 52.13 50.71 51.15 391,988 +0.04(+0.08%)
Apr 01, 2021 50.58 51.39 50.04 51.12 327,364 +0.70(+1.39%)
Mar 31, 2021 50.90 51.68 50.19 50.41 528,449 -0.70(-1.37%)
Mar 30, 2021 50.05 53.14 50.05 51.12 427,861 +0.66(+1.31%)
Mar 29, 2021 51.67 52.43 50.36 50.45 632,174 -2.14(-4.08%)
Mar 26, 2021 51.19 52.66 50.88 52.60 640,512 +2.16(+4.29%)
Mar 25, 2021 49.08 50.84 48.63 50.43 480,861 +0.99(+1.99%)
Mar 24, 2021 50.60 52.09 49.39 49.45 459,492 -0.33(-0.65%)
Mar 23, 2021 51.25 51.99 49.37 49.77 637,074 -2.07(-3.99%)
Mar 22, 2021 53.49 53.49 51.34 51.84 543,334 -1.75(-3.27%)
Mar 19, 2021 52.04 53.83 51.52 53.59 1,825,961 +0.82(+1.56%)
Mar 18, 2021 53.61 55.34 52.41 52.77 621,821 -0.45(-0.85%)
Mar 17, 2021 53.40 54.10 52.77 53.22 394,826 -0.25(-0.47%)
Mar 16, 2021 52.73 53.63 51.77 53.47 447,463 +0.14(+0.27%)
Mar 15, 2021 53.47 54.03 52.10 53.32 524,094 +0.22(+0.41%)
Mar 12, 2021 52.63 53.57 52.23 53.10 472,968 +1.26(+2.44%)
Mar 11, 2021 49.98 51.96 49.63 51.84 341,529 +1.36(+2.69%)
Mar 10, 2021 49.33 51.42 49.33 50.48 552,242 +1.06(+2.15%)
Mar 09, 2021 48.95 50.03 47.54 49.42 393,147 -0.03(-0.06%)
Mar 08, 2021 49.43 50.74 48.46 49.45 584,932 +1.24(+2.58%)
Mar 05, 2021 48.59 49.03 47.07 48.20 562,694 +0.47(+0.98%)
Mar 04, 2021 48.29 49.95 46.88 47.73 479,887 -0.29(-0.60%)
Mar 03, 2021 47.29 49.76 47.29 48.02 905,128 +1.14(+2.43%)
Mar 02, 2021 47.13 47.35 46.25 46.88 420,273 -0.05(-0.10%)
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.