Skip to main content

Ameris Bancorp (NQ: ABCB )

48.29 +0.15 (+0.31%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 49.77 50.00 48.88 48.94 420,619 -0.60(-1.20%)
Jun 28, 2018 49.54 50.05 49.31 49.54 125,391 +0.05(+0.09%)
Jun 27, 2018 50.50 50.64 49.49 49.49 139,157 -1.19(-2.35%)
Jun 26, 2018 51.05 51.05 50.00 50.69 280,850 -0.64(-1.25%)
Jun 25, 2018 51.65 51.69 50.82 51.33 144,465 -0.60(-1.15%)
Jun 22, 2018 52.61 52.65 51.60 51.92 862,141 -0.41(-0.79%)
Jun 21, 2018 52.84 53.11 52.01 52.33 315,332 -0.41(-0.78%)
Jun 20, 2018 52.79 53.20 52.70 52.75 332,095 +0.23(+0.44%)
Jun 19, 2018 51.51 52.84 51.46 52.52 197,205 +0.69(+1.33%)
Jun 18, 2018 51.23 52.33 50.96 51.83 150,973 +0.23(+0.44%)
Jun 15, 2018 52.06 50.82 51.60 1,452,391 -0.14(-0.27%)
Jun 14, 2018 51.92 51.92 51.05 51.74 209,804 -0.18(-0.35%)
Jun 13, 2018 51.83 52.61 50.36 51.92 270,198 +0.05(+0.09%)
Jun 12, 2018 52.97 53.20 51.51 51.88 202,227 -1.05(-1.99%)
Jun 11, 2018 52.65 53.20 52.61 52.93 291,844 +0.27(+0.52%)
Jun 08, 2018 52.61 52.75 52.42 52.65 359,825 +0.05(+0.09%)
Jun 07, 2018 52.61 52.70 51.92 52.61 202,919 +0.00(+0.00%)
Jun 06, 2018 52.38 52.84 52.38 52.61 291,159 +0.37(+0.70%)
Jun 05, 2018 52.10 52.38 51.69 52.24 144,822 +0.14(+0.26%)
Jun 04, 2018 51.28 52.24 51.28 52.10 340,385 +0.50(+0.98%)
Jun 01, 2018 51.33 51.97 51.33 51.60 243,179 +0.60(+1.17%)
May 31, 2018 51.10 51.78 50.59 51.01 495,538 -0.18(-0.36%)
May 30, 2018 50.36 51.28 50.36 51.19 223,167 +0.82(+1.64%)
May 29, 2018 51.23 51.23 49.86 50.36 849,385 -1.05(-2.05%)
May 25, 2018 51.42 51.42 51.42 0 -0.05(-0.09%)
May 24, 2018 51.55 51.55 50.59 51.46 112,414 -0.14(-0.27%)
May 23, 2018 51.69 51.83 51.28 51.60 126,756 -0.14(-0.27%)
May 22, 2018 52.01 52.24 51.74 51.74 205,376 -0.23(-0.44%)
May 21, 2018 51.42 52.06 51.42 51.97 175,515 +0.64(+1.25%)
May 18, 2018 51.23 51.60 51.14 51.33 374,658 +0.14(+0.27%)
May 17, 2018 50.87 51.23 50.58 51.19 238,761 +0.32(+0.63%)
May 16, 2018 50.82 51.10 50.55 50.87 320,964 +0.18(+0.36%)
May 15, 2018 50.18 51.05 50.18 50.69 214,075 +0.50(+1.00%)
May 14, 2018 50.55 50.73 50.00 50.18 220,990 -0.32(-0.63%)
May 11, 2018 50.64 51.01 50.36 50.50 162,351 -0.05(-0.09%)
May 10, 2018 50.78 50.78 50.23 50.55 133,919 -0.09(-0.18%)
May 09, 2018 50.55 50.82 50.04 50.64 195,350 +0.09(+0.18%)
May 08, 2018 49.17 50.55 49.17 50.55 283,744 +1.19(+2.41%)
May 07, 2018 48.81 49.59 48.26 49.36 235,634 +0.64(+1.32%)
May 04, 2018 47.53 49.08 47.25 48.72 212,341 +1.05(+2.21%)
May 03, 2018 47.57 47.94 46.88 47.66 204,509 -0.14(-0.29%)
May 02, 2018 47.57 48.17 47.34 47.80 180,544 +0.18(+0.38%)
May 01, 2018 47.34 47.89 46.52 47.62 201,675 +0.27(+0.58%)
Apr 30, 2018 48.21 48.44 47.34 47.34 129,298 -0.73(-1.52%)
Apr 27, 2018 48.26 48.76 47.89 48.08 161,542 +0.05(+0.10%)
Apr 26, 2018 48.26 48.40 47.80 48.03 144,196 -0.18(-0.38%)
Apr 25, 2018 48.08 48.62 47.66 48.21 255,111 +0.18(+0.38%)
Apr 24, 2018 47.57 48.44 47.48 48.03 283,393 +0.32(+0.67%)
Apr 23, 2018 47.71 48.12 46.88 47.71 221,292 -0.09(-0.19%)
Apr 20, 2018 46.29 48.40 45.97 47.80 292,835 -0.46(-0.95%)
Apr 19, 2018 47.34 48.40 47.34 48.26 213,804 +0.78(+1.64%)
Apr 18, 2018 47.53 47.80 47.23 47.48 216,478 +0.05(+0.10%)
Apr 17, 2018 48.35 48.49 47.16 47.43 235,198 -0.64(-1.33%)
Apr 16, 2018 47.94 48.40 47.66 48.08 194,207 +0.37(+0.77%)
Apr 13, 2018 49.40 49.40 47.62 47.71 199,523 -1.37(-2.80%)
Apr 12, 2018 47.98 49.27 47.43 49.08 469,712 +1.42(+2.98%)
Apr 11, 2018 48.26 48.44 47.57 47.66 238,024 -0.87(-1.79%)
Apr 10, 2018 48.17 48.78 47.43 48.53 467,835 +1.01(+2.12%)
Apr 09, 2018 48.08 48.62 47.53 47.53 131,875 -0.09(-0.19%)
Apr 06, 2018 48.76 49.04 47.16 47.62 229,509 -1.74(-3.52%)
Apr 05, 2018 49.40 49.40 48.76 49.36 137,898 +0.27(+0.56%)
Apr 04, 2018 47.98 49.24 47.98 49.08 173,879 +0.32(+0.66%)
Apr 03, 2018 47.98 48.76 47.62 48.76 209,401 +1.01(+2.11%)
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.