Skip to main content

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 31, 2022 44.28 44.59 43.60 44.30 382,972 -0.46(-1.02%)
May 27, 2022 43.72 44.78 43.55 44.76 288,063 +1.02(+2.33%)
May 26, 2022 43.09 43.90 43.09 43.74 186,700 +0.86(+1.99%)
May 25, 2022 42.47 43.31 42.28 42.88 253,831 +0.52(+1.22%)
May 24, 2022 42.30 42.61 41.10 42.37 283,814 -0.01(-0.02%)
May 23, 2022 42.46 42.96 41.84 42.38 395,505 +0.58(+1.39%)
May 20, 2022 41.48 41.87 40.56 41.79 469,812 +0.60(+1.46%)
May 19, 2022 40.98 41.88 40.97 41.19 606,164 -0.46(-1.10%)
May 18, 2022 42.31 42.67 41.29 41.65 573,724 -1.43(-3.32%)
May 17, 2022 42.11 43.15 41.99 43.08 368,809 +1.83(+4.43%)
May 16, 2022 41.25 41.75 40.70 41.25 411,863 -0.32(-0.77%)
May 13, 2022 41.82 42.12 41.14 41.57 409,942 +0.27(+0.66%)
May 12, 2022 40.35 41.37 40.08 41.30 574,862 +0.79(+1.94%)
May 11, 2022 41.01 41.82 40.36 40.51 304,312 -0.46(-1.11%)
May 10, 2022 41.94 42.39 40.21 40.97 497,388 -0.71(-1.70%)
May 09, 2022 41.20 42.39 41.15 41.68 361,983 +0.01(+0.02%)
May 06, 2022 42.13 42.38 40.94 41.67 490,118 -0.54(-1.29%)
May 05, 2022 42.74 42.86 41.46 42.21 290,682 -1.08(-2.49%)
May 04, 2022 42.06 43.45 41.68 43.29 373,649 +1.36(+3.24%)
May 03, 2022 41.78 42.37 41.38 41.93 353,995 +0.16(+0.37%)
May 02, 2022 40.81 41.93 40.21 41.77 566,060 +1.25(+3.09%)
Apr 29, 2022 41.11 41.62 40.33 40.52 575,245 -0.60(-1.47%)
Apr 28, 2022 41.28 41.57 40.27 41.12 385,398 +0.20(+0.50%)
Apr 27, 2022 39.30 41.82 38.83 40.92 1,279,916 +2.32(+6.02%)
Apr 26, 2022 39.46 39.74 38.55 38.60 618,990 -1.45(-3.62%)
Apr 25, 2022 39.55 40.06 38.56 40.04 568,879 -0.01(-0.02%)
Apr 22, 2022 41.18 41.42 39.93 40.05 535,217 -1.19(-2.87%)
Apr 21, 2022 41.98 42.33 40.84 41.24 626,423 -0.29(-0.70%)
Apr 20, 2022 41.59 42.14 41.52 41.53 513,583 +0.37(+0.90%)
Apr 19, 2022 39.89 41.26 39.79 41.16 535,735 +1.56(+3.95%)
Apr 18, 2022 39.43 39.72 38.84 39.60 605,392 -0.02(-0.05%)
Apr 14, 2022 40.07 40.79 39.44 39.62 668,692 -0.51(-1.26%)
Apr 13, 2022 38.97 40.12 38.62 40.12 477,973 +0.95(+2.43%)
Apr 12, 2022 39.62 40.15 38.96 39.17 504,818 -0.29(-0.74%)
Apr 11, 2022 38.93 40.28 38.93 39.46 631,141 +0.43(+1.10%)
Apr 08, 2022 39.59 39.76 38.82 39.03 632,981 -0.30(-0.77%)
Apr 07, 2022 40.17 40.28 38.62 39.33 834,714 -0.27(-0.69%)
Apr 06, 2022 40.71 40.71 39.41 39.61 749,342 -0.78(-1.93%)
Apr 05, 2022 41.42 41.64 40.36 40.38 548,523 -0.99(-2.40%)
Apr 04, 2022 41.74 41.82 40.86 41.37 406,180 -0.40(-0.95%)
Apr 01, 2022 43.18 43.56 41.48 41.77 618,881 -0.86(-2.03%)
Mar 31, 2022 43.73 44.14 42.44 42.64 468,760 -1.09(-2.49%)
Mar 30, 2022 44.61 45.11 43.34 43.73 756,196 -1.14(-2.53%)
Mar 29, 2022 43.91 44.95 43.72 44.86 840,405 +1.94(+4.51%)
Mar 28, 2022 43.52 43.65 42.28 42.93 438,983 -0.59(-1.36%)
Mar 25, 2022 43.30 44.06 43.26 43.52 495,720 +0.27(+0.63%)
Mar 24, 2022 42.86 43.48 42.19 43.25 448,768 +0.69(+1.62%)
Mar 23, 2022 44.87 45.11 42.46 42.56 518,315 -2.58(-5.71%)
Mar 22, 2022 45.62 46.26 44.79 45.13 644,900 +0.05(+0.11%)
Mar 21, 2022 45.97 46.34 44.71 45.09 278,368 -0.61(-1.34%)
Mar 18, 2022 45.67 46.12 44.27 45.70 991,549 -0.39(-0.84%)
Mar 17, 2022 46.19 46.44 45.71 46.08 313,367 -0.70(-1.49%)
Mar 16, 2022 46.12 46.88 44.97 46.78 541,036 +1.02(+2.22%)
Mar 15, 2022 45.68 46.35 45.22 45.76 378,369 +0.17(+0.38%)
Mar 14, 2022 47.25 48.13 45.23 45.59 472,849 -0.72(-1.55%)
Mar 11, 2022 45.49 46.56 45.30 46.31 517,989 +1.28(+2.84%)
Mar 10, 2022 44.13 45.14 43.89 45.03 304,611 +0.18(+0.41%)
Mar 09, 2022 44.50 45.10 44.12 44.84 651,173 +1.88(+4.37%)
Mar 08, 2022 43.27 45.21 42.53 42.96 625,231 +0.00(+0.00%)
Mar 07, 2022 45.37 45.55 42.84 42.96 958,648 -2.33(-5.15%)
Mar 04, 2022 46.07 46.67 44.66 45.30 573,245 -1.76(-3.75%)
Mar 03, 2022 47.37 48.23 46.62 47.06 503,604 -0.18(-0.39%)
Mar 02, 2022 45.69 47.66 45.69 47.25 502,978 +1.98(+4.36%)
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.