Skip to main content

Ameris Bancorp (NQ: ABCB )

48.23 +0.09 (+0.19%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 50.93 51.87 49.51 51.74 464,067 +0.75(+1.48%)
Nov 29, 2022 50.84 51.29 50.41 50.99 310,248 +0.04(+0.08%)
Nov 28, 2022 51.64 52.12 50.52 50.95 277,227 -1.16(-2.23%)
Nov 25, 2022 51.78 52.38 51.41 52.11 58,876 +0.58(+1.12%)
Nov 23, 2022 51.66 51.99 51.47 51.54 179,535 -0.27(-0.53%)
Nov 22, 2022 51.60 52.03 51.39 51.81 268,863 +0.58(+1.13%)
Nov 21, 2022 50.75 51.37 50.47 51.23 233,157 +0.33(+0.65%)
Nov 18, 2022 51.24 51.24 50.37 50.90 299,507 +0.73(+1.46%)
Nov 17, 2022 50.09 50.40 49.69 50.17 284,111 -0.44(-0.87%)
Nov 16, 2022 51.29 51.41 50.44 50.61 216,481 -0.87(-1.69%)
Nov 15, 2022 52.21 52.73 51.02 51.48 305,888 -0.26(-0.51%)
Nov 14, 2022 52.28 52.85 51.59 51.74 319,313 -0.63(-1.20%)
Nov 11, 2022 52.60 53.07 52.33 52.37 360,246 -0.23(-0.45%)
Nov 10, 2022 51.58 52.77 51.34 52.60 532,650 +2.58(+5.16%)
Nov 09, 2022 50.19 50.73 49.95 50.02 295,270 -0.65(-1.27%)
Nov 08, 2022 51.09 51.37 50.44 50.67 357,775 -0.38(-0.75%)
Nov 07, 2022 51.00 51.37 50.69 51.05 276,105 +0.41(+0.81%)
Nov 04, 2022 49.67 50.64 49.58 50.64 350,202 +1.65(+3.38%)
Nov 03, 2022 49.05 49.34 48.52 48.98 249,137 -0.72(-1.46%)
Nov 02, 2022 49.74 51.05 49.40 49.71 379,423 -0.23(-0.47%)
Nov 01, 2022 50.79 50.79 49.48 49.94 509,921 -0.46(-0.91%)
Oct 31, 2022 49.40 50.83 49.21 50.40 716,828 -0.27(-0.54%)
Oct 28, 2022 51.09 52.22 49.85 50.68 775,415 +0.50(+0.99%)
Oct 27, 2022 50.45 51.13 49.89 50.18 372,474 +0.12(+0.23%)
Oct 26, 2022 50.05 50.42 49.36 50.06 401,053 +0.35(+0.71%)
Oct 25, 2022 48.59 50.22 48.39 49.71 438,401 +1.04(+2.13%)
Oct 24, 2022 48.19 48.74 47.79 48.67 196,088 +1.01(+2.11%)
Oct 21, 2022 47.62 48.14 47.09 47.66 475,540 +0.43(+0.91%)
Oct 20, 2022 48.57 49.09 46.83 47.23 439,004 -1.41(-2.90%)
Oct 19, 2022 48.93 49.54 48.00 48.64 421,330 -0.63(-1.27%)
Oct 18, 2022 50.11 50.60 48.97 49.27 439,182 -0.05(-0.10%)
Oct 17, 2022 49.22 49.89 48.43 49.32 417,957 +0.90(+1.86%)
Oct 14, 2022 49.23 49.79 48.15 48.42 275,182 -0.30(-0.62%)
Oct 13, 2022 46.27 48.88 45.75 48.72 431,179 +1.86(+3.97%)
Oct 12, 2022 46.94 47.52 46.38 46.86 311,176 -0.17(-0.35%)
Oct 11, 2022 46.54 47.55 46.54 47.03 329,089 +0.13(+0.27%)
Oct 10, 2022 47.55 47.93 46.82 46.90 358,471 -0.43(-0.91%)
Oct 07, 2022 47.69 47.89 46.76 47.33 370,030 -0.48(-1.00%)
Oct 06, 2022 47.11 47.98 47.06 47.81 275,619 +0.36(+0.76%)
Oct 05, 2022 46.51 47.47 46.50 47.45 259,438 +0.15(+0.31%)
Oct 04, 2022 45.31 47.31 45.31 47.30 319,526 +2.60(+5.82%)
Oct 03, 2022 44.13 44.99 43.65 44.70 264,116 +0.95(+2.17%)
Sep 30, 2022 43.93 44.62 43.67 43.75 403,175 -0.21(-0.47%)
Sep 29, 2022 44.16 44.16 43.51 43.95 375,595 -0.75(-1.69%)
Sep 28, 2022 44.28 45.24 44.15 44.71 455,145 +0.43(+0.97%)
Sep 27, 2022 44.99 45.53 43.89 44.28 302,397 -0.59(-1.30%)
Sep 26, 2022 45.36 45.79 44.75 44.86 312,102 -0.57(-1.25%)
Sep 23, 2022 45.36 45.57 44.73 45.43 282,046 -0.71(-1.54%)
Sep 22, 2022 47.34 47.50 45.97 46.14 310,336 -1.12(-2.37%)
Sep 21, 2022 47.40 48.11 47.09 47.26 298,141 -0.02(-0.04%)
Sep 20, 2022 47.09 47.77 47.00 47.28 518,347 -0.19(-0.39%)
Sep 19, 2022 46.25 47.67 46.25 47.47 682,406 +0.75(+1.61%)
Sep 16, 2022 46.04 46.78 45.51 46.72 1,553,401 +0.28(+0.61%)
Sep 15, 2022 45.98 46.88 45.24 46.43 643,369 +0.38(+0.83%)
Sep 14, 2022 46.13 46.20 45.32 46.05 615,692 +0.35(+0.77%)
Sep 13, 2022 46.01 46.26 45.20 45.70 374,195 -1.29(-2.74%)
Sep 12, 2022 46.40 47.07 45.91 46.99 364,224 +0.84(+1.82%)
Sep 09, 2022 45.96 46.54 45.08 46.15 206,670 +0.41(+0.90%)
Sep 08, 2022 44.28 46.15 44.08 45.74 324,900 +0.98(+2.20%)
Sep 07, 2022 43.78 44.81 43.47 44.76 346,271 +0.77(+1.75%)
Sep 06, 2022 45.03 45.51 43.42 43.99 653,414 -0.94(-2.08%)
Sep 02, 2022 45.57 46.05 44.74 44.92 215,211 -0.14(-0.30%)
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.