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 (%)
Jun 28, 2019 36.33 36.73 35.72 36.35 4,900,862 +0.23(+0.64%)
Jun 27, 2019 35.49 36.13 35.49 36.12 461,367 +0.64(+1.80%)
Jun 26, 2019 35.06 35.68 34.82 35.48 432,191 +0.45(+1.29%)
Jun 25, 2019 34.99 35.18 34.43 35.02 253,202 +0.13(+0.37%)
Jun 24, 2019 34.96 35.18 34.56 34.89 257,024 -0.03(-0.08%)
Jun 21, 2019 34.81 35.42 34.66 34.92 785,777 -0.19(-0.55%)
Jun 20, 2019 35.59 35.59 34.33 35.12 280,317 -0.21(-0.60%)
Jun 19, 2019 35.39 35.97 35.19 35.33 338,371 +0.00(+0.00%)
Jun 18, 2019 34.90 35.91 34.90 35.33 502,675 +0.36(+1.03%)
Jun 17, 2019 35.38 35.68 34.85 34.97 270,433 -0.44(-1.25%)
Jun 14, 2019 35.27 35.55 34.80 35.41 208,308 +0.14(+0.39%)
Jun 13, 2019 35.10 35.32 34.69 35.27 264,509 +0.35(+1.01%)
Jun 12, 2019 35.15 35.27 34.84 34.92 322,612 -0.21(-0.61%)
Jun 11, 2019 34.72 35.22 34.57 35.13 390,888 +0.72(+2.10%)
Jun 10, 2019 34.14 34.94 33.89 34.41 281,102 +0.57(+1.70%)
Jun 07, 2019 34.07 34.23 33.80 33.84 151,772 -0.30(-0.87%)
Jun 06, 2019 34.23 34.24 33.61 34.14 181,200 -0.12(-0.35%)
Jun 05, 2019 34.42 34.62 33.59 34.26 298,647 -0.20(-0.59%)
Jun 04, 2019 33.76 34.51 33.69 34.46 282,408 +1.25(+3.76%)
Jun 03, 2019 32.62 33.53 32.36 33.21 334,198 +0.56(+1.73%)
May 31, 2019 32.60 33.22 32.38 32.65 459,532 -0.41(-1.23%)
May 30, 2019 33.54 33.82 32.82 33.05 301,979 -0.39(-1.16%)
May 29, 2019 32.84 33.61 32.41 33.44 259,813 +0.38(+1.15%)
May 28, 2019 33.38 33.52 33.03 33.06 314,090 -0.39(-1.16%)
May 24, 2019 32.87 33.57 32.87 33.45 178,472 +0.78(+2.38%)
May 23, 2019 32.91 33.04 32.34 32.67 412,633 -0.73(-2.19%)
May 22, 2019 33.54 33.57 32.95 33.40 191,278 -0.21(-0.63%)
May 21, 2019 33.37 33.85 33.27 33.62 149,287 +0.36(+1.08%)
May 20, 2019 33.09 33.47 32.98 33.26 254,483 -0.01(-0.03%)
May 17, 2019 33.22 33.80 33.15 33.27 212,848 -0.25(-0.75%)
May 16, 2019 33.39 33.93 33.39 33.52 185,937 +0.19(+0.58%)
May 15, 2019 33.61 33.87 33.14 33.32 358,028 -0.51(-1.50%)
May 14, 2019 32.98 34.11 32.82 33.83 249,631 +0.93(+2.81%)
May 13, 2019 33.19 33.49 32.63 32.90 338,758 -1.01(-2.97%)
May 10, 2019 33.61 34.00 33.16 33.91 234,360 +0.17(+0.49%)
May 09, 2019 33.16 33.82 32.77 33.75 184,919 +0.21(+0.63%)
May 08, 2019 33.79 34.14 33.51 33.53 245,742 -0.35(-1.04%)
May 07, 2019 33.86 34.22 33.54 33.89 373,406 -0.70(-2.03%)
May 06, 2019 34.15 34.74 33.86 34.59 270,597 -0.18(-0.51%)
May 03, 2019 34.09 34.81 34.09 34.76 255,439 +0.77(+2.26%)
May 02, 2019 33.52 34.01 33.37 34.00 258,714 +0.58(+1.74%)
May 01, 2019 33.72 34.44 33.22 33.41 578,272 -0.31(-0.93%)
Apr 30, 2019 34.14 34.17 33.64 33.73 300,877 -0.29(-0.84%)
Apr 29, 2019 33.66 34.44 33.66 34.01 454,184 +0.28(+0.82%)
Apr 26, 2019 33.33 33.82 33.23 33.74 390,456 +0.30(+0.89%)
Apr 25, 2019 32.74 33.47 32.34 33.44 482,462 +0.70(+2.15%)
Apr 24, 2019 32.64 33.07 32.36 32.74 458,640 +0.12(+0.37%)
Apr 23, 2019 32.15 33.15 31.05 32.62 631,782 +0.45(+1.41%)
Apr 22, 2019 32.49 32.69 32.01 32.16 312,725 -0.37(-1.14%)
Apr 18, 2019 32.92 33.13 32.39 32.53 209,064 -0.57(-1.73%)
Apr 17, 2019 33.40 33.40 32.71 33.11 185,430 -0.12(-0.36%)
Apr 16, 2019 32.56 33.30 32.41 33.23 200,273 +0.70(+2.16%)
Apr 15, 2019 33.37 33.38 32.28 32.53 214,005 -0.73(-2.20%)
Apr 12, 2019 33.17 33.54 32.70 33.26 253,710 +0.57(+1.75%)
Apr 11, 2019 32.50 33.00 32.46 32.68 188,296 +0.22(+0.68%)
Apr 10, 2019 32.21 32.54 31.82 32.46 273,216 +0.32(+1.01%)
Apr 09, 2019 33.23 33.35 32.06 32.14 281,671 -1.25(-3.74%)
Apr 08, 2019 33.12 33.41 32.94 33.39 251,529 +0.28(+0.84%)
Apr 05, 2019 33.15 33.40 32.70 33.11 337,487 +0.12(+0.36%)
Apr 04, 2019 32.38 33.30 32.38 32.99 235,891 +0.57(+1.77%)
Apr 03, 2019 32.92 33.13 32.21 32.41 338,302 -0.03(-0.09%)
Apr 02, 2019 32.70 33.03 32.41 32.44 195,029 -0.39(-1.18%)
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.